NASDAQ:EPOW | Historical Stock Price | E-Power Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-02-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.40$0.68$1.15$1.95$3.30$5.592021-02-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.16$1.1629,700——
2021-12-30$1.25$1.2529,500——
2021-12-29$1.22$1.2260,600——
2021-12-28$1.18$1.1888,700——
2021-12-27$1.30$1.3030,600——
2021-12-23$1.36$1.3632,100——
2021-12-22$1.38$1.3886,000——
2021-12-21$1.61$1.6114,600——
2021-12-20$1.66$1.6660,500——
2021-12-17$1.88$1.8824,700——
2021-12-16$2.02$2.0221,300——
2021-12-15$1.97$1.9716,600——
2021-12-14$2.00$2.0012,000——
2021-12-13$2.00$2.006,700——
2021-12-10$2.01$2.013,900——
2021-12-09$2.08$2.083,400——
2021-12-08$2.07$2.079,400——
2021-12-07$2.09$2.09500——
2021-12-06$2.08$2.0826,200——
2021-12-03$1.99$1.9955,500——
2021-12-02$2.01$2.0150,800——
2021-12-01$2.17$2.1715,600——
2021-11-30$2.18$2.184,400——
2021-11-29$2.17$2.1732,200——
2021-11-26$2.12$2.1227,400——
2021-11-24$2.14$2.145,500——
2021-11-23$2.29$2.2926,300——
2021-11-22$2.18$2.189,300——
2021-11-19$2.14$2.1447,100——
2021-11-18$2.21$2.212,300——
2021-11-17$2.20$2.201,800——
2021-11-16$2.21$2.2116,000——
2021-11-15$2.21$2.2113,600——
2021-11-12$2.24$2.242,700——
2021-11-11$2.16$2.166,900——
2021-11-10$2.17$2.1721,100——
2021-11-09$2.19$2.1921,300——
2021-11-08$2.14$2.148,600——
2021-11-05$2.19$2.197,300——
2021-11-04$2.18$2.1818,700——
2021-11-03$2.20$2.204,500——
2021-11-02$2.20$2.206,400——
2021-11-01$2.15$2.156,800——
2021-10-29$2.10$2.109,400——
2021-10-28$2.29$2.2937,300——
2021-10-27$2.29$2.299,100——
2021-10-26$2.33$2.3319,400——
2021-10-25$2.22$2.2227,500——
2021-10-22$2.28$2.282,700——
2021-10-21$2.35$2.351,800——
2021-10-20$2.31$2.313,900——
2021-10-19$2.31$2.317,000——
2021-10-18$2.22$2.221,500——
2021-10-15$2.13$2.13500——
2021-10-14$2.21$2.212,700——
2021-10-13$2.27$2.275,900——
2021-10-12$2.39$2.395,300——
2021-10-11$2.38$2.3825,500——
2021-10-08$2.19$2.1910,800——
2021-10-07$2.07$2.0722,400——
2021-10-06$2.02$2.028,400——
2021-10-05$2.02$2.0231,500——
2021-10-04$2.15$2.1514,800——
2021-10-01$2.33$2.333,800——
2021-09-30$2.29$2.2913,400——
2021-09-29$2.27$2.275,700——
2021-09-28$2.29$2.2910,900——
2021-09-27$2.41$2.414,900——
2021-09-24$2.49$2.496,200——
2021-09-23$2.40$2.406,800——
2021-09-22$2.35$2.35900——
2021-09-21$2.34$2.34800——
2021-09-20$2.28$2.285,300——
2021-09-17$2.47$2.477,700——
2021-09-16$2.46$2.4610,000——
2021-09-15$2.40$2.4049,500——
2021-09-14$2.41$2.4153,000——
2021-09-13$2.42$2.4226,000——
2021-09-10$2.40$2.4013,300——
2021-09-09$2.39$2.3923,900——
2021-09-08$2.34$2.342,700——
2021-09-07$2.43$2.4310,400——
2021-09-03$2.43$2.433,500——
2021-09-02$2.48$2.4816,500——
2021-09-01$2.44$2.4419,600——
2021-08-31$2.43$2.4326,500——
2021-08-30$2.47$2.4719,800——
2021-08-27$2.46$2.4662,800——
2021-08-26$2.62$2.6212,500——
2021-08-25$2.57$2.5734,200——
2021-08-24$2.63$2.6312,700——
2021-08-23$2.59$2.5927,500——
2021-08-20$2.59$2.5917,500——
2021-08-19$2.70$2.7029,100——
2021-08-18$2.74$2.7415,500——
2021-08-17$2.54$2.5441,500——
2021-08-16$2.70$2.7023,200——
2021-08-13$2.73$2.738,400——
2021-08-12$2.85$2.851,900——
2021-08-11$2.88$2.8811,000——
2021-08-10$2.92$2.927,800——
2021-08-09$2.92$2.9210,800——
2021-08-06$2.80$2.8026,000——
2021-08-05$2.72$2.7222,500——
2021-08-04$2.76$2.7629,600——
2021-08-03$2.72$2.7212,800——
2021-08-02$2.68$2.6812,100——
2021-07-30$2.60$2.6018,500——
2021-07-29$2.61$2.619,800——
2021-07-28$2.69$2.695,700——
2021-07-27$2.58$2.5828,100——
2021-07-26$2.60$2.6014,400——
2021-07-23$2.53$2.5357,700——
2021-07-22$2.84$2.8424,900——
2021-07-21$2.92$2.9222,000——
2021-07-20$2.84$2.8416,900——
2021-07-19$2.76$2.7654,900——
2021-07-16$2.88$2.8824,100——
2021-07-15$2.88$2.8854,500——
2021-07-14$2.80$2.80115,000——
2021-07-13$3.18$3.1851,000——
2021-07-12$3.32$3.3276,400——
2021-07-09$3.53$3.53165,800——
2021-07-08$3.08$3.0825,000——
2021-07-07$3.04$3.0440,700——
2021-07-06$3.15$3.1561,200——
2021-07-02$3.24$3.24102,600——
2021-07-01$3.31$3.31164,200——
2021-06-30$3.79$3.79636,000——
2021-06-29$3.20$3.20473,600——
2021-06-28$2.85$2.8527,200——
2021-06-25$2.86$2.8628,400——
2021-06-24$2.83$2.8351,700——
2021-06-23$2.78$2.7823,700——
2021-06-22$2.70$2.7028,900——
2021-06-21$2.74$2.7419,800——
2021-06-18$2.76$2.7612,100——
2021-06-17$2.72$2.7246,900——
2021-06-16$2.81$2.8115,600——
2021-06-15$2.84$2.8424,300——
2021-06-14$2.95$2.9510,700——
2021-06-11$2.94$2.9416,400——
2021-06-10$2.87$2.8732,600——
2021-06-09$3.03$3.0350,900——
2021-06-08$2.91$2.91122,200——
2021-06-07$3.16$3.16295,500——
2021-06-04$3.00$3.0019,500——
2021-06-03$2.97$2.9753,700——
2021-06-02$2.99$2.9948,200——
2021-06-01$2.94$2.9487,200——
2021-05-28$2.88$2.8859,400——
2021-05-27$2.83$2.8362,400——
2021-05-26$2.73$2.7397,300——
2021-05-25$2.53$2.5358,300——
2021-05-24$2.50$2.5074,500——
2021-05-21$2.50$2.5078,500——
2021-05-20$2.36$2.3658,000——
2021-05-19$2.37$2.37121,700——
2021-05-18$2.81$2.8127,300——
2021-05-17$2.76$2.7621,100——
2021-05-14$2.90$2.9010,800——
2021-05-13$2.81$2.8146,600——
2021-05-12$2.91$2.9123,000——
2021-05-11$2.95$2.9568,400——
2021-05-10$2.99$2.9925,900——
2021-05-07$3.07$3.0729,300——
2021-05-06$2.99$2.9998,000——
2021-05-05$3.08$3.0879,000——
2021-05-04$3.18$3.18272,400——
2021-05-03$3.14$3.14294,600——
2021-04-30$3.50$3.50479,200——
2021-04-29$3.20$3.20129,100——
2021-04-28$3.23$3.2324,600——
2021-04-27$3.24$3.249,500——
2021-04-26$3.18$3.1727,700——
2021-04-23$3.17$3.1721,500——
2021-04-22$3.17$3.17106,500——
2021-04-21$3.15$3.1553,400——
2021-04-20$3.01$3.0131,700——
2021-04-19$3.01$3.01165,400——
2021-04-16$3.06$3.0630,600——
2021-04-15$3.06$3.06102,100——
2021-04-14$3.16$3.1694,900——
2021-04-13$3.39$3.3943,200——
2021-04-12$3.46$3.4664,700——
2021-04-09$3.55$3.55201,000——
2021-04-08$3.95$3.95254,100——
2021-04-07$3.67$3.67137,200——
2021-04-06$3.52$3.5270,800——
2021-04-05$3.74$3.7439,200——
2021-04-01$3.72$3.72123,800——
2021-03-31$3.62$3.6268,300——
2021-03-30$3.70$3.7070,300——
2021-03-29$3.83$3.83127,700——
2021-03-26$3.88$3.88230,100——
2021-03-25$3.91$3.91330,500——
2021-03-24$4.18$4.18363,100——
2021-03-23$4.65$4.651,137,000——
2021-03-22$4.88$4.881,796,900——
2021-03-19$4.53$4.53411,000——
2021-03-18$4.02$4.02113,700——
2021-03-17$3.92$3.9226,100——
2021-03-16$3.86$3.86104,800——
2021-03-15$3.91$3.91140,900——
2021-03-12$3.88$3.88171,100——
2021-03-11$3.44$3.4442,900——
2021-03-10$3.30$3.3079,400——
2021-03-09$3.40$3.4086,000——
2021-03-08$3.41$3.4143,400——
2021-03-05$3.34$3.3457,900——
2021-03-04$3.45$3.45192,900——
2021-03-03$4.00$4.00165,400——
2021-03-02$4.01$4.0144,500——
2021-03-01$4.06$4.0674,900——
2021-02-26$4.03$4.03148,400——
2021-02-25$4.08$4.08101,100——
2021-02-24$4.28$4.2895,000——
2021-02-23$4.27$4.27127,400——
2021-02-22$4.50$4.50137,600——
2021-02-19$4.73$4.73139,100——
2021-02-18$4.60$4.60176,000——
2021-02-17$4.84$4.84225,800——
2021-02-16$5.08$5.08535,800——
2021-02-12$4.95$4.95757,400——
2021-02-11$4.62$4.62822,500——
2021-02-10$4.66$4.661,727,300——
2021-02-09$5.32$5.323,686,900——