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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.91	0.91	0.91	0.92	0.89	1,500
July 23, 2025	0.87	0.91	0.91	0.92	0.87	7,300
July 22, 2025	0.95	0.92	0.92	0.95	0.89	11,203
July 21, 2025	0.95	0.94	0.94	0.95	0.94	5,300
July 18, 2025	0.9	0.9	0.9	0.9	0.9	2,118
July 17, 2025	0.92	0.91	0.91	0.92	0.91	2,529
July 16, 2025	0.91	0.91	0.91	0.92	0.9	4,448
July 15, 2025	0.96	0.88	0.88	0.99	0.88	55,319
July 14, 2025	0.96	0.99	0.99	0.99	0.93	5,155
July 11, 2025	1	0.98	0.98	1.04	0.95	76,137
July 10, 2025	1.01	1.04	1.04	1.04	0.95	23,608
July 09, 2025	0.99	1.02	1.02	1.02	0.95	42,039
July 08, 2025	1	0.96	0.96	1	0.94	2,541
July 07, 2025	0.88	1	1	1	0.88	19,394
July 03, 2025	0.9	0.95	0.95	0.95	0.9	18,731

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