MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EPOW — E-Power Inc. Class A Ordinary Shares
NasdaqE-Power Inc. Class A Ordinary Shares
$4.22
-0.18(-4.09%)
- O
- 4.09
- H
- 5.03
- L
- 4.07
- V
- 99.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.22
Period Return+344.21%
Period High$7.66
Period Low$0.26
Avg Daily Volume721.2K
Total Trading Days365
EPOW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.09 | $5.03 | $4.07 | $4.22 | $-0.18 | -4.09% | 99,121 | $4.57 | $4.07 $5.03 |
| Oct 1, 2026 | $4.07 | $4.43 | $3.94 | $4.40 | +$0.44 | +11.11% | 6,465 | $4.07 | $3.94 $4.43 |
| Sep 30, 2026 | $3.80 | $4.40 | $3.58 | $3.96 | +$0.17 | +4.49% | 59,067 | $4.01 | $3.58 $4.40 |
| Sep 29, 2026 | $5.04 | $5.29 | $3.44 | $3.79 | $-1.41 | -27.12% | 51,999 | $4.02 | $3.44 $5.29 |
| Sep 28, 2026 | $5.66 | $5.91 | $5.20 | $5.20 | $-0.46 | -8.13% | 25,012 | $5.42 | $5.20 $5.91 |
| Sep 25, 2026 | $6.00 | $6.19 | $5.56 | $5.66 | $-0.07 | -1.22% | 14,348 | $5.84 | $5.56 $6.19 |
| Sep 24, 2026 | $6.20 | $6.25 | $5.73 | $5.73 | $-0.59 | -9.26% | 17,241 | $5.95 | $5.73 $6.25 |
| Sep 23, 2026 | $6.87 | $7.66 | $6.14 | $6.32 | $-0.59 | -8.49% | 144,829 | $7.08 | $6.14 $7.66 |
| Sep 22, 2026 | $6.17 | $6.99 | $6.01 | $6.90 | +$0.78 | +12.76% | 23,159 | $6.47 | $6.01 $6.99 |
| Sep 21, 2026 | $6.30 | $6.30 | $5.33 | $6.12 | $-0.32 | -4.97% | 18,698 | $6.03 | $5.33 $6.30 |
| Sep 18, 2026 | $6.45 | $7.01 | $6.30 | $6.44 | +$6.17 | +2320.14% | 19,503 | $6.60 | $6.30 $7.01 |
| Sep 17, 2026 | $0.27 | $0.28 | $0.26 | $0.27 | $-0.01 | -2.24% | 350,711 | $0.27 | $0.26 $0.28 |
| Sep 16, 2026 | $0.27 | $0.29 | $0.26 | $0.27 | +$0.00 | +0.22% | 380,666 | $0.28 | $0.26 $0.29 |
| Sep 15, 2026 | $0.29 | $0.29 | $0.27 | $0.27 | $-0.03 | -9.04% | 277,730 | $0.28 | $0.27 $0.29 |
| Sep 14, 2026 | $0.32 | $0.32 | $0.29 | $0.30 | $-0.02 | -6.80% | 223,394 | $0.30 | $0.29 $0.32 |
| Sep 11, 2026 | $0.34 | $0.34 | $0.31 | $0.32 | $-0.01 | -2.70% | 113,095 | $0.32 | $0.31 $0.34 |
| Sep 10, 2026 | $0.35 | $0.35 | $0.32 | $0.33 | $-0.03 | -7.50% | 318,061 | $0.34 | $0.32 $0.35 |
| Sep 9, 2026 | $0.36 | $0.36 | $0.34 | $0.36 | +$0.00 | +1.17% | 316,500 | $0.35 | $0.34 $0.36 |
| Sep 8, 2026 | $0.37 | $0.37 | $0.33 | $0.35 | $-0.02 | -5.05% | 346,655 | $0.35 | $0.33 $0.37 |
| Sep 4, 2026 | $0.38 | $0.39 | $0.37 | $0.37 | $-0.02 | -6.08% | 642,051 | $0.38 | $0.37 $0.39 |
| Sep 3, 2026 | $0.39 | $0.42 | $0.36 | $0.39 | $-0.01 | -2.86% | 290,760 | $0.39 | $0.36 $0.42 |
| Sep 2, 2026 | $0.44 | $0.45 | $0.41 | $0.41 | $-0.04 | -9.93% | 662,705 | $0.43 | $0.41 $0.45 |
| Sep 1, 2026 | $0.45 | $0.50 | $0.45 | $0.45 | $-0.02 | -4.00% | 722,701 | $0.47 | $0.45 $0.50 |
| Aug 31, 2026 | $0.47 | $0.50 | $0.45 | $0.47 | $-0.03 | -6.04% | 1,683,620 | $0.47 | $0.45 $0.50 |
| Aug 28, 2026 | $0.51 | $0.55 | $0.45 | $0.50 | +$0.05 | +11.61% | 41,435,567 | $0.54 | $0.45 $0.55 |
| Aug 27, 2026 | $0.42 | $0.48 | $0.38 | $0.45 | +$0.02 | +4.43% | 50,832,218 | $0.61 | $0.38 $0.48 |
| Aug 26, 2026 | $0.44 | $0.44 | $0.42 | $0.43 | +$0.01 | +1.54% | 177,703 | $0.43 | $0.42 $0.44 |
| Aug 25, 2026 | $0.43 | $0.44 | $0.42 | $0.42 | $-0.00 | -1.08% | 51,205 | $0.43 | $0.42 $0.44 |
| Aug 24, 2026 | $0.45 | $0.46 | $0.43 | $0.43 | $-0.02 | -4.69% | 14,298 | $0.44 | $0.43 $0.46 |
| Aug 21, 2026 | $0.46 | $0.47 | $0.44 | $0.45 | $-0.02 | -5.06% | 57,131 | $0.46 | $0.44 $0.47 |