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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.18	1.15	1.15	1.25	1.13	381,639
October 16, 2025	1.23	1.23	1.23	1.25	1.16	291,400
October 15, 2025	1.29	1.23	1.23	1.29	1.2	338,200
October 14, 2025	1.29	1.22	1.22	1.3	1.22	472,600
October 13, 2025	1.3	1.34	1.34	1.34	1.23	561,636
October 10, 2025	1.4	1.25	1.25	1.4	1.24	603,900
October 09, 2025	1.25	1.39	1.39	1.48	1.22	1.36M
October 08, 2025	1.26	1.29	1.29	1.36	1.25	597,500
October 07, 2025	1.25	1.36	1.36	1.41	1.22	970,530
October 06, 2025	1.35	1.33	1.33	1.47	1.3	1.84M
October 03, 2025	1.42	1.33	1.33	1.47	1.29	2.99M
October 02, 2025	1.39	1.32	1.32	1.46	1.31	9.79M
October 01, 2025	1.37	1.39	1.39	1.41	1.24	3.45M
September 30, 2025	1.42	1.4	1.4	1.59	1.28	51.91M
September 29, 2025	0.88	0.9	0.9	0.95	0.86	32.11M
September 26, 2025	0.9	1.23	1.23	1.86	0.84	5.09M
September 25, 2025	0.87	1.12	1.12	1.14	0.82	901,500
September 24, 2025	0.83	0.81	0.81	0.86	0.79	31,966
September 23, 2025	0.8	0.82	0.82	0.86	0.79	26,377
September 22, 2025	0.83	0.79	0.79	0.84	0.76	43,300
September 19, 2025	0.91	0.86	0.86	0.93	0.82	135,904
September 18, 2025	0.85	0.84	0.84	0.86	0.82	5,970
September 17, 2025	0.83	0.86	0.86	0.87	0.83	10,850
September 16, 2025	0.86	0.86	0.86	0.9	0.84	63,700
September 15, 2025	0.85	0.85	0.85	0.89	0.82	13,800
September 12, 2025	0.82	0.85	0.85	0.91	0.82	18,738
September 11, 2025	0.87	0.87	0.87	0.87	0.82	28,352
September 10, 2025	0.83	0.86	0.86	0.88	0.83	13,718
September 09, 2025	0.86	0.85	0.85	0.92	0.79	18,310
September 08, 2025	0.87	0.88	0.88	0.88	0.86	117,732
September 05, 2025	0.91	0.88	0.88	0.91	0.86	10,232
September 04, 2025	1	0.88	0.88	1	0.87	84,300
September 03, 2025	0.92	0.92	0.92	0.92	0.92	3
September 02, 2025	0.92	0.92	0.92	0.92	0.92	400
August 29, 2025	0.89	0.89	0.89	0.89	0.89	238
August 28, 2025	0.94	0.89	0.89	0.94	0.89	647
August 27, 2025	0.89	0.89	0.89	0.89	0.88	4,488
August 26, 2025	0.88	0.88	0.88	0.88	0.88	2,321
August 25, 2025	0.86	0.88	0.88	0.89	0.86	1,650
August 22, 2025	0.9	0.89	0.89	0.9	0.88	3,600
August 21, 2025	0.94	0.9	0.9	0.94	0.9	3,300
August 20, 2025	0.9	0.9	0.9	0.9	0.9	2,921
August 19, 2025	1	0.96	0.96	1	0.9	22,817
August 18, 2025	0.92	1.02	1.02	1.02	0.85	126,038
August 15, 2025	0.9	0.92	0.92	0.92	0.9	2,328
August 14, 2025	0.9	0.92	0.92	0.92	0.9	4,200
August 13, 2025	0.89	0.91	0.91	0.91	0.89	1,222
August 12, 2025	0.89	0.9	0.9	0.91	0.89	4,040
August 11, 2025	0.89	0.9	0.9	0.91	0.89	2,700
August 08, 2025	0.91	0.89	0.89	0.91	0.89	10,616
August 07, 2025	0.9	0.89	0.89	0.92	0.89	8,148
August 06, 2025	0.9	0.9	0.9	0.9	0.9	3,419
August 05, 2025	0.9	0.88	0.88	0.9	0.88	1,906
August 04, 2025	0.88	0.88	0.88	0.9	0.88	2,134
August 01, 2025	0.88	0.88	0.88	0.88	0.88	309
July 31, 2025	0.89	0.89	0.89	0.89	0.87	4,395
July 30, 2025	0.89	0.9	0.9	0.9	0.88	6,700
July 29, 2025	0.9	0.89	0.89	0.9	0.87	4,900
July 28, 2025	0.92	0.87	0.87	0.92	0.87	8,605
July 25, 2025	0.91	0.92	0.92	0.92	0.9	2,400

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