NASDAQ : EPOW
E-Power Inc. — Price history
Industrials · Electrical Equipment & Parts · China
Last price 4.51 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
E-Power Inc. (EPOW) closed at 4.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.58 | 4.58 | 4.395 | 4.31 | 19 | -4.43% |
| 2026-10-30 | 4.818 | 4.905 | 4.2 | 4.51 | 21,833 | -6.04% |
| 2026-10-29 | 4.55 | 4.89 | 4.55 | 4.8 | 7,540 | -3.23% |
| 2026-10-28 | 4.67 | 5.29 | 4.4 | 4.96 | 23,905 | +9.73% |
| 2026-10-27 | 4.09 | 4.6 | 3.9 | 4.52 | 19,713 | +15.31% |
| 2026-10-26 | 3.548 | 4.51 | 3.3 | 3.92 | 205,835 | +10.73% |
| 2026-10-23 | 2.9 | 3.62 | 2.9 | 3.54 | 50,084 | +25.09% |
| 2026-10-22 | 3.19 | 3.22 | 2.83 | 2.83 | 10,026 | -13.46% |
| 2026-10-21 | 3.18 | 3.3 | 3.14 | 3.27 | 5,425 | +4.14% |
| 2026-10-20 | 2.99 | 3.14 | 2.99 | 3.14 | 2,635 | +5.02% |
| 2026-10-19 | 3 | 3 | 2.975 | 2.99 | 5,205 | -0.99% |
| 2026-10-16 | 2.87 | 3.07 | 2.87 | 3.02 | 2,828 | +0.33% |
| 2026-10-15 | 2.78 | 3.035 | 2.63 | 3.01 | 15,872 | +8.66% |
| 2026-10-14 | 3.12 | 3.204 | 2.605 | 2.77 | 10,333 | -7.97% |
| 2026-10-13 | 3.5 | 3.55 | 3.006 | 3.01 | 25,829 | -13.01% |
| 2026-10-12 | 3.36 | 3.82 | 3.31 | 3.46 | 85,775 | +5.49% |
| 2026-10-09 | 3.24 | 3.47 | 3.2 | 3.28 | 16,835 | -0.91% |
| 2026-10-08 | 3.22 | 3.5 | 3.22 | 3.31 | 2,567 | +2.16% |
| 2026-10-07 | 3.49 | 3.55 | 3.205 | 3.24 | 7,957 | -10.25% |
| 2026-10-06 | 3.97 | 3.97 | 3.38 | 3.61 | 22,128 | -4.24% |
| 2026-10-05 | 4.09 | 4.3 | 3.77 | 3.77 | 45,207 | -10.66% |
| 2026-10-02 | 4.09 | 5.03 | 4.07 | 4.22 | 99,548 | -4.09% |
| 2026-10-01 | 4.07 | 4.43 | 3.94 | 4.4 | 6,464 | +11.11% |
| 2026-09-30 | 3.8 | 4.4 | 3.58 | 3.96 | 59,066 | +4.49% |
| 2026-09-29 | 5.04 | 5.29 | 3.44 | 3.79 | 51,998 | -27.12% |
| 2026-09-28 | 5.66 | 5.908 | 5.2 | 5.2 | 25,011 | -8.13% |
| 2026-09-25 | 6 | 6.19 | 5.56 | 5.66 | 14,347 | -1.22% |
| 2026-09-24 | 6.2 | 6.25 | 5.73 | 5.73 | 17,240 | -9.26% |
| 2026-09-23 | 6.87 | 7.656 | 6.14 | 6.315 | 144,829 | -8.49% |
| 2026-09-22 | 6.17 | 6.99 | 6.01 | 6.901 | 23,158 | +12.76% |
| 2026-09-21 | 6.3 | 6.3 | 5.33 | 6.12 | 18,697 | -4.97% |
| 2026-09-18 | 6.45 | 7.01 | 6.3 | 6.44 | 19,503 | -3.19% |
| 2026-09-17 | 6.75 | 7.025 | 6.503 | 6.653 | 14,028 | -2.24% |
| 2026-09-16 | 6.69 | 7.23 | 6.425 | 6.805 | 15,226 | +0.22% |
| 2026-09-15 | 7.24 | 7.24 | 6.75 | 6.79 | 12,277 | -9.04% |
| 2026-09-14 | 7.95 | 7.975 | 7.26 | 7.465 | 9,179 | -6.80% |
| 2026-09-11 | 8.405 | 8.418 | 7.848 | 8.01 | 4,523 | -2.70% |
| 2026-09-10 | 8.633 | 8.725 | 8.118 | 8.233 | 12,722 | -7.50% |
| 2026-09-09 | 8.93 | 9.05 | 8.5 | 8.9 | 12,660 | +1.17% |
| 2026-09-08 | 9.128 | 9.215 | 8.35 | 8.798 | 13,866 | -5.05% |
| 2026-09-04 | 9.57 | 9.83 | 9.25 | 9.265 | 25,682 | -6.08% |
| 2026-09-03 | 9.625 | 10.443 | 9.065 | 9.865 | 11,630 | -2.86% |
| 2026-09-02 | 10.903 | 11.198 | 10.128 | 10.155 | 30,347 | -9.93% |
| 2026-09-01 | 11.3 | 12.498 | 11.25 | 11.275 | 28,947 | -4.00% |
| 2026-08-31 | 11.75 | 12.5 | 11.29 | 11.745 | 67,344 | -6.04% |
| 2026-08-28 | 12.668 | 13.75 | 11.35 | 12.5 | 1,657,422 | +11.61% |
| 2026-08-27 | 10.403 | 11.968 | 9.5 | 11.2 | 2,033,288 | +4.43% |
| 2026-08-26 | 10.975 | 10.975 | 10.561 | 10.725 | 7,108 | +1.54% |
| 2026-08-25 | 10.75 | 11.106 | 10.375 | 10.563 | 2,048 | -1.08% |
| 2026-08-24 | 11.253 | 11.398 | 10.675 | 10.678 | 571 | -4.69% |
| 2026-08-21 | 11.5 | 11.698 | 11.1 | 11.203 | 2,285 | -5.06% |
| 2026-08-20 | 11.488 | 11.975 | 11.255 | 11.8 | 1,762 | +0.68% |
| 2026-08-19 | 12.35 | 12.35 | 11.25 | 11.72 | 2,616 | -5.10% |
| 2026-08-18 | 11.825 | 13.688 | 11.75 | 12.35 | 40,312 | +0.80% |
| 2026-08-17 | 12.963 | 13.32 | 11.853 | 12.253 | 23,272 | -7.88% |
| 2026-08-14 | 14.535 | 14.748 | 13.18 | 13.3 | 6,960 | -3.85% |
| 2026-08-13 | 14.348 | 14.348 | 13.748 | 13.833 | 9,631 | -1.20% |
| 2026-08-12 | 13.998 | 14.75 | 13.5 | 14 | 21,416 | +0.90% |
| 2026-08-11 | 13.475 | 14.75 | 13 | 13.875 | 41,739 | +0.89% |
| 2026-08-10 | 12.5 | 14.328 | 11.5 | 13.753 | 60,966 | +12.27% |
| 2026-08-07 | 10 | 14.125 | 8.768 | 12.25 | 90,853 | +20.99% |
| 2026-08-06 | 10 | 10.7 | 9.755 | 10.125 | 5,834 | -3.80% |
| 2026-08-05 | 10.5 | 10.525 | 10.303 | 10.525 | 211 | +0.00% |
| 2026-08-04 | 10.75 | 10.873 | 10.483 | 10.525 | 1,693 | -5.39% |
| 2026-08-03 | 10.75 | 11.125 | 10.205 | 11.125 | 350 | +3.10% |
| 2026-07-31 | 10.155 | 11.463 | 10.155 | 10.79 | 925 | +2.15% |
| 2026-07-30 | 10.55 | 11.018 | 10.133 | 10.563 | 943 | -3.98% |
| 2026-07-29 | 11.265 | 11.51 | 10.05 | 11 | 1,006 | -6.38% |
| 2026-07-28 | 12.125 | 12.247 | 11.265 | 11.75 | 1,380 | -4.24% |
| 2026-07-27 | 12.03 | 12.5 | 12.03 | 12.27 | 884 | -6.97% |
| 2026-07-24 | 12.845 | 13.25 | 11.875 | 13.19 | 1,678 | +3.45% |
| 2026-07-23 | 13.28 | 13.28 | 12.598 | 12.75 | 535 | -4.01% |
| 2026-07-22 | 12.89 | 13.475 | 12.535 | 13.283 | 1,414 | +0.63% |
| 2026-07-21 | 11.9 | 13.273 | 11.503 | 13.2 | 3,250 | +12.27% |
| 2026-07-20 | 11.653 | 12.325 | 11.653 | 11.758 | 1,333 | -3.61% |
| 2026-07-17 | 12.05 | 12.598 | 11.75 | 12.198 | 942 | +2.16% |
| 2026-07-16 | 12.603 | 12.748 | 11.875 | 11.94 | 1,334 | +0.59% |
| 2026-07-15 | 13.195 | 13.475 | 11.785 | 11.87 | 2,245 | -10.04% |
| 2026-07-14 | 12.988 | 13.2 | 12.775 | 13.195 | 1,490 | -0.15% |
| 2026-07-13 | 13.6 | 13.6 | 12.175 | 13.215 | 3,578 | -6.44% |
| 2026-07-10 | 13.95 | 14.288 | 13.678 | 14.125 | 1,880 | -0.82% |
| 2026-07-09 | 14.375 | 14.5 | 13.975 | 14.243 | 2,699 | -2.62% |
| 2026-07-08 | 15.125 | 15.25 | 14 | 14.625 | 2,386 | -7.00% |
| 2026-07-07 | 15.477 | 15.753 | 14.653 | 15.725 | 3,205 | +3.11% |
| 2026-07-06 | 15.733 | 15.733 | 14.959 | 15.25 | 2,207 | -8.50% |
| 2026-07-02 | 15.603 | 17.25 | 15.34 | 16.668 | 21,257 | +0.26% |
| 2026-07-01 | 15.25 | 16.75 | 14.75 | 16.625 | 7,080 | +8.98% |
| 2026-06-30 | 15.21 | 15.75 | 14.883 | 15.255 | 3,169 | -3.45% |
| 2026-06-29 | 15.253 | 15.998 | 14.755 | 15.8 | 2,176 | +0.99% |
| 2026-06-26 | 15.495 | 16.25 | 15 | 15.645 | 4,101 | -2.07% |
| 2026-06-25 | 15.253 | 16.25 | 14.55 | 15.975 | 7,206 | +1.11% |
| 2026-06-24 | 15.675 | 16.593 | 14.75 | 15.8 | 30,435 | +1.92% |
| 2026-06-23 | 14.5 | 18 | 14.5 | 15.503 | 143,871 | +6.55% |
| 2026-06-22 | 15.713 | 15.75 | 14.55 | 14.55 | 1,447 | -7.66% |
| 2026-06-18 | 14.978 | 16.01 | 14.5 | 15.758 | 2,750 | +10.56% |
| 2026-06-17 | 14.4 | 14.888 | 14 | 14.253 | 1,902 | +0.85% |
| 2026-06-16 | 14.15 | 14.478 | 13.95 | 14.133 | 4,064 | -0.28% |
| 2026-06-15 | 14.515 | 15.886 | 13.25 | 14.173 | 12,276 | -2.28% |
| 2026-06-12 | 14.75 | 15.606 | 14.503 | 14.503 | 3,288 | -6.13% |
| 2026-06-11 | 15.108 | 15.898 | 15.108 | 15.45 | 1,392 | -1.75% |
| 2026-06-10 | 14.775 | 16.292 | 14.775 | 15.725 | 4,005 | +0.95% |
| 2026-06-09 | 15.848 | 16.25 | 15.5 | 15.578 | 3,973 | +0.52% |
| 2026-06-08 | 15.375 | 16.245 | 15.255 | 15.498 | 9,259 | +0.16% |
| 2026-06-05 | 15.76 | 16.948 | 15.195 | 15.473 | 8,860 | -3.36% |
| 2026-06-04 | 15.568 | 16.788 | 15.568 | 16.01 | 2,938 | -1.48% |
| 2026-06-03 | 16.75 | 16.75 | 15.75 | 16.25 | 3,018 | -0.31% |
| 2026-06-02 | 16.433 | 16.895 | 15.47 | 16.3 | 5,134 | -3.78% |
| 2026-06-01 | 16.778 | 17.678 | 16.408 | 16.94 | 3,240 | -0.04% |
| 2026-05-29 | 17.503 | 18 | 16.75 | 16.948 | 6,996 | -1.75% |
| 2026-05-28 | 17.748 | 17.748 | 16.753 | 17.25 | 5,190 | -2.80% |
| 2026-05-27 | 18.41 | 19.163 | 17.518 | 17.748 | 8,318 | -1.40% |
| 2026-05-26 | 17 | 18.98 | 16.255 | 18 | 9,852 | +7.72% |
| 2026-05-22 | 16.175 | 18 | 14.553 | 16.71 | 22,256 | -0.25% |
| 2026-05-21 | 16.375 | 16.923 | 16.283 | 16.753 | 1,955 | +2.89% |
| 2026-05-20 | 16.35 | 17.118 | 16.25 | 16.283 | 1,677 | -1.68% |
| 2026-05-19 | 16.763 | 17.22 | 15.77 | 16.56 | 2,327 | -1.13% |
| 2026-05-18 | 16.278 | 17.25 | 15.258 | 16.75 | 2,200 | +1.52% |
| 2026-05-15 | 17.503 | 18.005 | 15.935 | 16.5 | 6,574 | -7.04% |
| 2026-05-14 | 17.45 | 18.493 | 17.31 | 17.75 | 4,729 | +0.00% |
| 2026-05-13 | 17.891 | 18.25 | 17.003 | 17.75 | 9,258 | -3.32% |