EPWK Holdings Ltd. (EPWK)
NASDAQ: EPWK · Real-Time Price · USD
0.3383
+0.0265 (8.50%)
At close: Aug 27, 2025, 4:00 PM
0.3307
-0.0076 (-2.25%)
After-hours: Aug 27, 2025, 7:52 PM EDT
EPWK Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 0.33 | 0.46 | 0.29 | 0.34 | 0.34 | 8.50% | 14,536,328 |
Aug 26, 2025 | 0.41 | 0.45 | 0.30 | 0.31 | 0.31 | -26.18% | 2,041,097 |
Aug 25, 2025 | 0.43 | 0.46 | 0.42 | 0.42 | 0.42 | -6.42% | 256,562 |
Aug 22, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | 2.06% | 144,783 |
Aug 21, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 4.07% | 311,285 |
Aug 20, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | -0.30% | 196,339 |
Aug 19, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -4.42% | 72,482 |
Aug 18, 2025 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | 3.99% | 162,470 |
Aug 15, 2025 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | -4.67% | 238,319 |
Aug 14, 2025 | 0.45 | 0.46 | 0.41 | 0.45 | 0.45 | -3.87% | 361,622 |
Aug 13, 2025 | 0.45 | 0.48 | 0.44 | 0.47 | 0.47 | -1.68% | 261,620 |
Aug 12, 2025 | 0.46 | 0.48 | 0.44 | 0.48 | 0.48 | - | 183,657 |
Aug 11, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | -2.82% | 229,244 |
Aug 8, 2025 | 0.46 | 0.51 | 0.46 | 0.49 | 0.49 | 7.08% | 73,581 |
Aug 7, 2025 | 0.48 | 0.50 | 0.45 | 0.46 | 0.46 | -7.97% | 346,840 |
Aug 6, 2025 | 0.47 | 0.55 | 0.47 | 0.50 | 0.50 | -4.40% | 384,460 |
Aug 5, 2025 | 0.46 | 0.57 | 0.45 | 0.52 | 0.52 | 10.62% | 1,086,972 |
Aug 4, 2025 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 2.60% | 134,536 |
Aug 1, 2025 | 0.48 | 0.48 | 0.43 | 0.46 | 0.46 | -7.45% | 332,821 |
Jul 31, 2025 | 0.49 | 0.52 | 0.49 | 0.50 | 0.50 | 0.39% | 240,295 |
Jul 30, 2025 | 0.51 | 0.54 | 0.49 | 0.49 | 0.49 | -6.96% | 512,058 |
Jul 29, 2025 | 0.59 | 0.60 | 0.49 | 0.53 | 0.53 | -11.65% | 594,449 |
Jul 28, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 1.68% | 371,109 |
Jul 25, 2025 | 0.57 | 0.62 | 0.55 | 0.59 | 0.59 | 4.42% | 991,942 |
Jul 24, 2025 | 0.55 | 0.60 | 0.55 | 0.57 | 0.57 | 0.89% | 703,943 |
Jul 23, 2025 | 0.57 | 0.58 | 0.54 | 0.56 | 0.56 | -1.58% | 383,193 |
Jul 22, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -3.71% | 231,989 |
Jul 21, 2025 | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | -1.35% | 349,823 |
Jul 18, 2025 | 0.57 | 0.64 | 0.57 | 0.60 | 0.60 | 2.43% | 881,363 |
Jul 17, 2025 | 0.54 | 0.61 | 0.54 | 0.58 | 0.58 | 4.65% | 862,931 |
Jul 16, 2025 | 0.58 | 0.58 | 0.53 | 0.56 | 0.56 | -3.82% | 547,602 |
Jul 15, 2025 | 0.51 | 0.64 | 0.50 | 0.58 | 0.58 | 12.82% | 3,114,051 |
Jul 14, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -0.92% | 185,824 |
Jul 11, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -0.67% | 377,180 |
Jul 10, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.08% | 375,886 |
Jul 9, 2025 | 0.50 | 0.53 | 0.49 | 0.53 | 0.53 | 1.73% | 613,585 |
Jul 8, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 4.42% | 396,736 |
Jul 7, 2025 | 0.50 | 0.52 | 0.47 | 0.50 | 0.50 | -0.99% | 805,437 |
Jul 3, 2025 | 0.52 | 0.54 | 0.49 | 0.50 | 0.50 | -3.27% | 400,715 |
Jul 2, 2025 | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | 1.94% | 616,076 |
Jul 1, 2025 | 0.49 | 0.54 | 0.49 | 0.51 | 0.51 | -2.93% | 494,938 |
Jun 30, 2025 | 0.50 | 0.55 | 0.49 | 0.53 | 0.53 | 1.06% | 588,624 |
Jun 27, 2025 | 0.50 | 0.53 | 0.48 | 0.52 | 0.52 | -2.79% | 949,566 |
Jun 26, 2025 | 0.55 | 0.57 | 0.52 | 0.53 | 0.53 | -6.70% | 1,014,708 |
Jun 25, 2025 | 0.50 | 0.61 | 0.49 | 0.57 | 0.57 | 15.82% | 3,912,565 |
Jun 24, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | -0.90% | 678,278 |
Jun 23, 2025 | 0.51 | 0.51 | 0.47 | 0.50 | 0.50 | -2.06% | 598,947 |
Jun 20, 2025 | 0.41 | 0.54 | 0.41 | 0.51 | 0.51 | 13.33% | 1,699,544 |
Jun 18, 2025 | 0.47 | 0.50 | 0.41 | 0.45 | 0.45 | -5.86% | 2,190,230 |
Jun 17, 2025 | 0.55 | 0.55 | 0.47 | 0.48 | 0.48 | -12.10% | 1,823,902 |