EPWK Holdings Ltd. (EPWK)
NASDAQ: EPWK · Real-Time Price · USD
1.690
+0.310 (22.46%)
Nov 19, 2025, 12:31 PM EST - Market open
EPWK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1.78 | 1.80 | 1.56 | 1.61 | - | 16.67% | 38,667,008 |
| Nov 18, 2025 | 1.31 | 1.45 | 1.25 | 1.38 | 1.38 | -17.86% | 532,077 |
| Nov 17, 2025 | 1.90 | 1.99 | 1.54 | 1.68 | 1.68 | -10.64% | 664,470 |
| Nov 14, 2025 | 1.77 | 2.62 | 1.69 | 1.88 | 1.88 | 16.63% | 6,267,917 |
| Nov 13, 2025 | 1.76 | 1.82 | 1.48 | 1.61 | 1.61 | -38.10% | 866,423 |
| Nov 12, 2025 | 2.52 | 2.68 | 2.44 | 2.60 | 2.60 | -1.36% | 275,603 |
| Nov 11, 2025 | 2.70 | 2.74 | 2.56 | 2.64 | 2.64 | -7.04% | 260,160 |
| Nov 10, 2025 | 2.76 | 2.88 | 2.65 | 2.84 | 2.84 | -3.14% | 589,852 |
| Nov 7, 2025 | 2.96 | 3.16 | 2.82 | 2.93 | 2.93 | 3.24% | 800,739 |
| Nov 6, 2025 | 3.00 | 3.34 | 2.73 | 2.84 | 2.84 | 1.43% | 1,070,516 |
| Nov 5, 2025 | 2.85 | 2.90 | 2.68 | 2.80 | 2.80 | -6.42% | 980,965 |
| Nov 4, 2025 | 2.96 | 3.32 | 2.89 | 2.99 | 2.99 | 3.60% | 1,876,382 |
| Nov 3, 2025 | 3.09 | 3.24 | 2.80 | 2.89 | 2.89 | -15.56% | 1,662,378 |
| Oct 31, 2025 | 5.12 | 6.52 | 3.14 | 3.42 | 3.42 | 29.15% | 35,295,251 |
| Oct 30, 2025 | 2.70 | 2.76 | 2.42 | 2.65 | 2.65 | -1.78% | 697,981 |
| Oct 29, 2025 | 3.08 | 3.08 | 2.52 | 2.70 | 2.70 | -11.32% | 451,633 |
| Oct 28, 2025 | 3.16 | 3.34 | 2.92 | 3.04 | 3.04 | -3.31% | 640,125 |
| Oct 27, 2025 | 3.36 | 3.36 | 2.96 | 3.14 | 3.14 | 5.08% | 431,040 |
| Oct 24, 2025 | 3.00 | 3.08 | 2.92 | 2.99 | 2.99 | -2.22% | 346,506 |
| Oct 23, 2025 | 3.14 | 3.27 | 3.03 | 3.06 | 3.06 | -5.20% | 546,239 |
| Oct 22, 2025 | 3.26 | 3.87 | 3.04 | 3.23 | 3.23 | 13.34% | 1,965,545 |
| Oct 21, 2025 | 2.89 | 3.15 | 2.76 | 2.85 | 2.85 | -8.72% | 716,177 |
| Oct 20, 2025 | 3.07 | 3.50 | 2.98 | 3.12 | 3.12 | -1.39% | 527,409 |
| Oct 17, 2025 | 3.34 | 3.56 | 2.99 | 3.16 | 3.16 | -18.45% | 1,083,768 |
| Oct 16, 2025 | 2.92 | 4.68 | 2.84 | 3.88 | 3.88 | 26.47% | 5,548,480 |
| Oct 15, 2025 | 3.32 | 3.42 | 2.97 | 3.07 | 3.07 | -7.48% | 691,562 |
| Oct 14, 2025 | 3.13 | 3.40 | 3.13 | 3.32 | 3.32 | 0.12% | 511,435 |
| Oct 13, 2025 | 3.71 | 3.83 | 3.04 | 3.31 | 3.31 | -8.00% | 1,022,555 |
| Oct 10, 2025 | 4.31 | 4.50 | 3.40 | 3.60 | 3.60 | -21.60% | 2,329,247 |
| Oct 9, 2025 | 3.98 | 6.12 | 3.84 | 4.59 | 4.59 | 52.46% | 19,153,983 |
| Oct 8, 2025 | 3.92 | 4.24 | 2.61 | 3.01 | 3.01 | -31.55% | 4,362,038 |
| Oct 7, 2025 | 5.46 | 5.75 | 4.24 | 4.40 | 4.40 | -67.16% | 1,586,871 |
| Oct 6, 2025 | 14.42 | 17.93 | 11.66 | 13.40 | 13.40 | -21.64% | 126,953 |
| Oct 3, 2025 | 17.24 | 17.44 | 15.20 | 17.10 | 17.10 | -0.35% | 41,136 |
| Oct 2, 2025 | 14.80 | 17.20 | 14.80 | 17.16 | 17.16 | 3.62% | 9,164 |
| Oct 1, 2025 | 16.20 | 16.64 | 16.00 | 16.56 | 16.56 | 3.50% | 1,771 |
| Sep 30, 2025 | 16.40 | 18.40 | 15.32 | 16.00 | 16.00 | -6.76% | 10,111 |
| Sep 29, 2025 | 16.80 | 17.20 | 16.09 | 17.16 | 17.16 | 4.38% | 5,471 |
| Sep 26, 2025 | 16.40 | 17.07 | 16.00 | 16.44 | 16.44 | 0.69% | 1,878 |
| Sep 25, 2025 | 16.00 | 16.56 | 15.32 | 16.33 | 16.33 | -0.10% | 3,875 |
| Sep 24, 2025 | 17.46 | 18.44 | 16.00 | 16.34 | 16.34 | -9.20% | 6,490 |
| Sep 23, 2025 | 17.26 | 18.80 | 17.10 | 18.00 | 18.00 | -1.32% | 9,190 |
| Sep 22, 2025 | 18.40 | 19.30 | 17.50 | 18.24 | 18.24 | 2.01% | 10,886 |
| Sep 19, 2025 | 16.80 | 18.24 | 16.80 | 17.88 | 17.88 | 3.35% | 4,337 |
| Sep 18, 2025 | 17.20 | 18.12 | 16.73 | 17.30 | 17.30 | -0.37% | 4,900 |
| Sep 17, 2025 | 18.16 | 18.40 | 16.80 | 17.36 | 17.36 | 0.95% | 6,865 |
| Sep 16, 2025 | 18.00 | 18.40 | 14.80 | 17.20 | 17.20 | -11.40% | 25,716 |
| Sep 15, 2025 | 20.86 | 22.00 | 19.30 | 19.41 | 19.41 | -13.62% | 11,922 |
| Sep 12, 2025 | 25.96 | 25.96 | 21.13 | 22.47 | 22.47 | -6.04% | 12,680 |
| Sep 11, 2025 | 19.18 | 27.39 | 18.64 | 23.92 | 23.92 | 11.49% | 82,000 |