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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.08$1.0840,700——
2023-12-28$1.10$1.1028,700——
2023-12-27$1.10$1.1022,600——
2023-12-26$1.13$1.1368,700——
2023-12-22$1.10$1.1021,700——
2023-12-21$1.12$1.1216,100——
2023-12-20$1.16$1.1623,400——
2023-12-19$1.07$1.0727,500——
2023-12-18$1.20$1.2078,200——
2023-12-15$1.03$1.0324,200——
2023-12-14$0.90$0.9012,800——
2023-12-13$0.85$0.8514,900——
2023-12-12$0.90$0.9022,500——
2023-12-11$1.00$1.0052,200——
2023-12-08$1.00$1.0081,100——
2023-12-07$1.03$1.036,800——
2023-12-06$1.09$1.0947,900——
2023-12-05$1.10$1.1022,500——
2023-12-04$1.11$1.116,400——
2023-12-01$1.03$1.034,300——
2023-11-30$1.05$1.0510,300——
2023-11-29$1.04$1.04177,900——
2023-11-28$1.03$1.0323,200——
2023-11-27$1.08$1.0810,500——
2023-11-24$1.07$1.078,200——
2023-11-22$1.07$1.071,200——
2023-11-21$1.06$1.0632,900——
2023-11-20$1.01$1.01180,800——
2023-11-17$1.23$1.235,700——
2023-11-16$1.29$1.2917,700——
2023-11-15$1.23$1.2310,100——
2023-11-14$1.20$1.2011,900——
2023-11-13$1.17$1.1710,100——
2023-11-10$1.17$1.1736,800——
2023-11-09$1.11$1.1116,900——
2023-11-08$1.40$1.40300——
2023-11-07$1.38$1.382,900——
2023-11-06$1.35$1.3531,300——
2023-11-03$1.49$1.4912,500——
2023-11-02$1.55$1.555,600——
2023-11-01$1.55$1.553,700——
2023-10-31$1.52$1.526,900——
2023-10-30$1.57$1.5711,100——
2023-10-27$1.50$1.5036,300——
2023-10-26$1.46$1.4624,400——
2023-10-25$1.56$1.5671,500——
2023-10-24$1.69$1.6957,300——
2023-10-23$1.56$1.5612,500——
2023-10-20$1.68$1.686,400——
2023-10-19$1.75$1.7515,000——
2023-10-18$1.70$1.7019,100——
2023-10-17$1.71$1.7111,800——
2023-10-16$1.67$1.676,600——
2023-10-13$1.61$1.6118,500——
2023-10-12$1.74$1.7492,300——
2023-10-11$1.96$1.9633,400——
2023-10-10$1.95$1.954,100——
2023-10-09$1.95$1.956,100——
2023-10-06$1.97$1.9727,600——
2023-10-05$1.97$1.97800——
2023-10-04$1.91$1.917,800——
2023-10-03$1.97$1.976,300——
2023-10-02$1.92$1.927,800——
2023-09-29$1.91$1.911,200——
2023-09-28$1.90$1.906,200——
2023-09-27$2.01$2.016,800——
2023-09-26$2.01$2.0115,200——
2023-09-25$1.97$1.9711,500——
2023-09-22$1.99$1.995,500——
2023-09-21$2.01$2.0117,200——
2023-09-20$2.00$2.0018,900——
2023-09-19$1.98$1.984,000——
2023-09-18$1.94$1.9483,200——
2023-09-15$2.06$2.06141,600——
2023-09-14$2.00$2.0093,500——
2023-09-13$2.03$2.03268,200——
2023-09-12$1.67$1.678,800——
2023-09-11$1.68$1.6820,900——
2023-09-08$1.81$1.8122,100——
2023-09-07$1.95$1.951,200——
2023-09-06$1.95$1.9516,000——
2023-09-05$1.99$1.993,000——
2023-09-01$1.89$1.892,400——
2023-08-31$1.96$1.963,400——
2023-08-30$1.97$1.975,300——
2023-08-29$2.02$2.023,600——
2023-08-28$1.93$1.936,200——
2023-08-25$1.97$1.973,400——
2023-08-24$1.93$1.936,400——
2023-08-23$2.00$2.002,700——
2023-08-22$1.95$1.953,400——
2023-08-21$1.97$1.977,600——
2023-08-18$1.95$1.9520,900——
2023-08-17$2.00$2.007,500——
2023-08-16$1.88$1.8826,600——
2023-08-15$2.00$2.0056,900——
2023-08-14$2.28$2.2881,700——
2023-08-11$2.10$2.102,300——
2023-08-10$2.08$2.0828,200——
2023-08-09$2.12$2.121,300——
2023-08-08$2.18$2.187,200——
2023-08-07$2.10$2.1011,500——
2023-08-04$2.09$2.0913,400——
2023-08-03$2.15$2.1520,800——
2023-08-02$2.10$2.107,100——
2023-08-01$2.23$2.237,600——
2023-07-31$2.08$2.0847,600——
2023-07-28$2.17$2.177,900——
2023-07-27$2.15$2.1523,800——
2023-07-26$2.22$2.226,200——
2023-07-25$2.23$2.2360,000——
2023-07-24$2.27$2.2722,100——
2023-07-21$2.26$2.2613,600——
2023-07-20$2.22$2.2213,100——
2023-07-19$2.30$2.3053,200——
2023-07-18$2.35$2.3513,300——
2023-07-17$2.39$2.3911,100——
2023-07-14$2.35$2.3513,000——
2023-07-13$2.40$2.4049,200——
2023-07-12$2.41$2.4128,600——
2023-07-11$2.39$2.3920,500——
2023-07-10$2.44$2.4419,000——
2023-07-07$2.50$2.5093,300——
2023-07-06$2.57$2.5787,800——
2023-07-05$2.70$2.7019,300——
2023-07-03$2.70$2.7012,700——
2023-06-30$2.66$2.667,800——
2023-06-29$2.59$2.5987,700——
2023-06-28$2.65$2.6526,700——
2023-06-27$2.67$2.6730,700——
2023-06-26$2.65$2.6530,600——
2023-06-23$2.70$2.7038,800——
2023-06-22$2.74$2.7452,400——
2023-06-21$2.69$2.6921,200——
2023-06-20$2.71$2.7114,500——
2023-06-16$2.72$2.7216,300——
2023-06-15$2.63$2.6358,000——
2023-06-14$2.54$2.5430,000——
2023-06-13$2.58$2.5854,600——
2023-06-12$2.65$2.6561,500——
2023-06-09$2.61$2.6168,300——
2023-06-08$2.61$2.6171,100——
2023-06-07$2.57$2.57143,300——
2023-06-06$2.50$2.50120,700——
2023-06-05$2.30$2.30119,900——
2023-06-02$2.32$2.32164,400——
2023-06-01$2.07$2.07141,800——
2023-05-31$1.94$1.9418,200——
2023-05-30$1.95$1.9527,200——
2023-05-26$1.85$1.85165,500——
2023-05-25$1.82$1.8298,000——
2023-05-24$2.03$2.0366,600——
2023-05-23$2.06$2.06117,200——
2023-05-22$2.12$2.1274,400——
2023-05-19$2.24$2.24264,100——
2023-05-18$2.03$2.03564,300——
2023-05-17$2.16$2.1614,261,900——
2023-05-16$1.93$1.931,100,000——
2023-05-15$1.83$1.8313,400——
2023-05-12$1.84$1.8410,100——
2023-05-11$1.89$1.8911,300——
2023-05-10$1.89$1.892,000——
2023-05-09$1.93$1.9315,300——
2023-05-08$1.94$1.9484,900——
2023-05-05$1.84$1.8411,600——
2023-05-04$1.87$1.8719,500——
2023-05-03$1.81$1.816,900——
2023-05-02$1.80$1.8017,500——
2023-05-01$1.89$1.8965,200——
2023-04-28$1.90$1.90142,200——
2023-04-27$1.93$1.93214,000——
2023-04-26$2.02$2.022,408,700——
2023-04-25$1.90$1.9031,700——
2023-04-24$2.12$2.1217,100——
2023-04-21$2.23$2.2313,700——
2023-04-20$2.12$2.1212,400——
2023-04-19$2.11$2.115,300——
2023-04-18$2.17$2.1710,500——
2023-04-17$2.13$2.1330,400——
2023-04-14$2.34$2.34186,200——
2023-04-13$2.25$2.2536,300——
2023-04-12$2.51$2.5150,600——
2023-04-11$2.66$2.6628,900——
2023-04-10$2.78$2.785,600——
2023-04-06$2.80$2.805,400——
2023-04-05$2.71$2.7116,100——
2023-04-04$2.77$2.776,100——
2023-04-03$2.71$2.7122,100——
2023-03-31$2.81$2.8118,600——
2023-03-30$2.76$2.7645,100——
2023-03-29$2.61$2.6151,800——
2023-03-28$2.78$2.7813,200——
2023-03-27$2.77$2.778,300——
2023-03-24$2.88$2.884,400——
2023-03-23$2.75$2.7558,000——
2023-03-22$2.88$2.8811,000——
2023-03-21$2.88$2.8816,200——
2023-03-20$2.88$2.8812,700——
2023-03-17$2.92$2.9210,500——
2023-03-16$2.97$2.9711,700——
2023-03-15$2.88$2.8830,700——
2023-03-14$2.99$2.998,800——
2023-03-13$2.92$2.9214,100——
2023-03-10$3.00$3.0028,900——
2023-03-09$3.10$3.1019,400——
2023-03-08$3.17$3.1726,500——
2023-03-07$3.21$3.2116,900——
2023-03-06$3.12$3.1223,500——
2023-03-03$3.20$3.2033,900——
2023-03-02$2.90$2.9028,800——
2023-03-01$2.94$2.948,800——
2023-02-28$2.97$2.9743,800——
2023-02-27$3.07$3.0732,500——
2023-02-24$2.87$2.8768,300——
2023-02-23$2.93$2.9387,100——
2023-02-22$3.12$3.1235,600——
2023-02-21$3.00$3.0053,200——
2023-02-17$3.24$3.242,900——
2023-02-16$3.30$3.308,700——
2023-02-15$3.23$3.2322,600——
2023-02-14$3.25$3.2538,100——
2023-02-13$3.30$3.3021,700——
2023-02-10$3.20$3.2016,300——
2023-02-09$3.20$3.2029,000——
2023-02-08$3.24$3.2421,400——
2023-02-07$3.34$3.3414,500——
2023-02-06$3.36$3.3636,500——
2023-02-03$3.54$3.5429,800——
2023-02-02$3.68$3.68104,400——
2023-02-01$3.72$3.72229,400——
2023-01-31$3.40$3.4072,900——
2023-01-30$3.39$3.391,211,700——
2023-01-27$3.68$3.6844,200——
2023-01-26$3.67$3.67118,100——
2023-01-25$3.85$3.8541,200——
2023-01-24$3.84$3.8482,000——
2023-01-23$3.87$3.87118,600——
2023-01-20$3.56$3.5626,000——
2023-01-19$3.35$3.3521,900——
2023-01-18$3.37$3.3734,800——
2023-01-17$3.21$3.2156,400——
2023-01-13$3.18$3.1811,500——
2023-01-12$3.23$3.2321,500——
2023-01-11$3.14$3.145,500——
2023-01-10$3.11$3.1111,500——
2023-01-09$3.03$3.0320,700——
2023-01-06$3.14$3.144,100——
2023-01-05$3.13$3.1314,500——
2023-01-04$3.06$3.0624,000——
2023-01-03$2.89$2.8940,200——