Sunrise New Energy Co., Ltd. - EPOW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.81	0.76	0.76	0.81	0.75	68,379
February 19, 2026	0.83	0.81	0.81	0.86	0.8	69,866
February 18, 2026	0.84	0.83	0.83	0.87	0.83	37,251
February 17, 2026	0.94	0.87	0.87	0.94	0.84	237,200
February 13, 2026	0.82	1.03	1.03	1.08	0.8	765,531
February 12, 2026	0.93	0.81	0.81	0.98	0.81	246,600
February 11, 2026	0.78	0.83	0.83	0.89	0.76	318,600
February 10, 2026	0.74	0.75	0.75	0.79	0.73	173,303
February 09, 2026	0.76	0.77	0.77	0.79	0.73	155,222
February 06, 2026	0.72	0.77	0.77	0.82	0.72	376,700
February 05, 2026	0.72	0.72	0.72	0.74	0.66	380,551
February 04, 2026	0.76	0.74	0.74	0.78	0.73	58,200
February 03, 2026	0.73	0.76	0.76	0.8	0.73	60,700
February 02, 2026	0.8	0.75	0.75	0.81	0.75	300,741
January 30, 2026	0.83	0.82	0.82	0.84	0.82	106,400
January 29, 2026	0.86	0.82	0.82	0.87	0.82	41,800
January 28, 2026	0.82	0.85	0.85	0.88	0.82	56,104
January 27, 2026	0.86	0.85	0.85	0.89	0.81	163,145
January 26, 2026	0.89	0.87	0.87	0.92	0.86	215,200
January 23, 2026	0.9	0.88	0.88	0.94	0.88	53,057
January 22, 2026	0.91	0.89	0.89	0.93	0.89	125,517
January 21, 2026	0.92	0.9	0.9	0.92	0.9	61,624
January 20, 2026	0.91	0.91	0.91	0.94	0.9	78,520
January 16, 2026	0.95	0.92	0.92	0.95	0.92	127,840
January 15, 2026	0.95	0.93	0.93	0.96	0.9	224,355
January 14, 2026	0.97	0.95	0.95	0.97	0.94	167,400
January 13, 2026	0.98	0.94	0.94	0.98	0.93	115,334
January 12, 2026	0.96	0.96	0.96	1.01	0.94	399,300
January 09, 2026	0.99	0.96	0.96	1.01	0.96	26,664
January 08, 2026	0.95	1	1	1.02	0.94	130,800
January 07, 2026	0.96	0.98	0.98	1.03	0.96	184,000
January 06, 2026	0.99	0.97	0.97	1.01	0.96	39,957
January 05, 2026	1.05	0.99	0.99	1.05	0.99	143,300
January 02, 2026	0.98	1.01	1.01	1.07	0.97	106,276
December 31, 2025	0.96	0.98	0.98	1.01	0.96	31,356
December 30, 2025	0.95	0.98	0.98	0.99	0.95	42,703
December 29, 2025	0.97	0.97	0.97	1.01	0.94	204,235
December 26, 2025	1.06	0.99	0.99	1.08	0.98	289,016
December 24, 2025	1.09	1.09	1.09	1.09	1.04	151,400
December 23, 2025	0.91	1.08	1.08	1.1	0.91	494,500
December 22, 2025	0.91	0.97	0.97	0.97	0.91	53,100
December 19, 2025	0.88	0.93	0.93	0.93	0.88	32,143
December 18, 2025	0.91	0.89	0.89	0.92	0.88	84,600
December 17, 2025	0.92	0.93	0.93	0.93	0.89	97,200
December 16, 2025	0.86	0.92	0.92	0.92	0.86	240,314
December 15, 2025	0.94	0.85	0.85	1	0.81	314,845
December 12, 2025	1.02	0.96	0.96	1.03	0.92	188,041
December 11, 2025	1.04	1.01	1.01	1.04	0.99	105,439
December 10, 2025	1.07	1.01	1.01	1.07	1	287,000
December 09, 2025	1.05	1.05	1.05	1.07	0.99	244,000
December 08, 2025	1.11	1.03	1.03	1.11	0.99	451,912
December 05, 2025	1.1	1.06	1.06	1.12	1.03	673,842
December 04, 2025	1.09	1.14	1.14	1.17	1.01	1.13M
December 03, 2025	1.14	1.08	1.08	1.19	1.02	489,110
December 02, 2025	1.15	1.15	1.15	1.41	1.01	989,800
December 01, 2025	1.2	1.16	1.16	1.2	1.16	21,137
November 28, 2025	1.19	1.18	1.18	1.2	1.16	53,600
November 26, 2025	1.17	1.18	1.18	1.2	1.15	16,000
November 25, 2025	1.16	1.17	1.17	1.19	1.15	31,336
November 24, 2025	1.19	1.19	1.19	1.22	1.18	47,632

Sunrise New Energy Co., Ltd. (EPOW) NASDAQ