EPWK Holdings Ltd. - EPWK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	0.13	0.08	0.08	0.16	0.08	1.37B
October 30, 2025	0.07	0.07	0.07	0.07	0.06	16.17M
October 29, 2025	0.08	0.07	0.07	0.08	0.06	17.68M
October 28, 2025	0.08	0.08	0.08	0.08	0.07	21.24M
October 27, 2025	0.08	0.08	0.08	0.08	0.07	17.24M
October 24, 2025	0.08	0.07	0.07	0.08	0.07	13.43M
October 23, 2025	0.08	0.08	0.08	0.08	0.08	20.09M
October 22, 2025	0.08	0.08	0.08	0.1	0.08	74.76M
October 21, 2025	0.07	0.07	0.07	0.08	0.07	26.32M
October 20, 2025	0.08	0.08	0.08	0.09	0.07	21.1M
October 17, 2025	0.08	0.08	0.08	0.09	0.07	41.85M
October 16, 2025	0.08	0.1	0.1	0.12	0.07	211.11M
October 15, 2025	0.08	0.08	0.08	0.09	0.07	25.73M
October 14, 2025	0.08	0.08	0.08	0.09	0.08	18.75M
October 13, 2025	0.09	0.08	0.08	0.1	0.08	40.9M
October 10, 2025	0.11	0.09	0.09	0.11	0.09	85.55M
October 09, 2025	0.1	0.11	0.11	0.15	0.1	754.2M
October 08, 2025	0.1	0.08	0.08	0.11	0.07	148.16M
October 07, 2025	0.14	0.11	0.11	0.14	0.11	63.47M
October 06, 2025	0.36	0.34	0.34	0.45	0.29	5.08M
October 03, 2025	0.43	0.43	0.43	0.44	0.38	1.65M
October 02, 2025	0.37	0.43	0.43	0.43	0.37	366,600
October 01, 2025	0.41	0.41	0.41	0.42	0.4	70,900
September 30, 2025	0.41	0.4	0.4	0.46	0.38	404,500
September 29, 2025	0.42	0.43	0.43	0.43	0.4	218,900
September 26, 2025	0.41	0.41	0.41	0.43	0.4	75,145
September 25, 2025	0.4	0.41	0.41	0.41	0.38	155,013
September 24, 2025	0.44	0.41	0.41	0.46	0.4	259,609
September 23, 2025	0.43	0.45	0.45	0.47	0.43	367,609
September 22, 2025	0.46	0.46	0.46	0.48	0.44	435,443
September 19, 2025	0.42	0.45	0.45	0.46	0.42	173,500
September 18, 2025	0.43	0.43	0.43	0.45	0.42	196,024
September 17, 2025	0.45	0.43	0.43	0.46	0.42	274,616
September 16, 2025	0.45	0.43	0.43	0.46	0.37	1.03M
September 15, 2025	0.52	0.49	0.49	0.55	0.48	476,900
September 12, 2025	0.65	0.56	0.56	0.65	0.53	507,203
September 11, 2025	0.48	0.6	0.6	0.68	0.47	3.28M
September 10, 2025	0.37	0.54	0.54	0.6	0.36	12.14M
September 09, 2025	0.31	0.39	0.39	0.41	0.31	4.01M
September 08, 2025	0.3	0.31	0.31	0.32	0.3	132,709
September 05, 2025	0.3	0.3	0.3	0.31	0.29	325,300
September 04, 2025	0.32	0.32	0.32	0.33	0.31	192,236
September 03, 2025	0.3	0.33	0.33	0.34	0.3	406,600
September 02, 2025	0.32	0.32	0.32	0.33	0.32	315,800
August 29, 2025	0.31	0.32	0.32	0.34	0.3	442,436
August 28, 2025	0.33	0.31	0.31	0.34	0.31	922,032
August 27, 2025	0.33	0.34	0.34	0.46	0.29	14.61M
August 26, 2025	0.41	0.31	0.31	0.45	0.3	2.04M
August 25, 2025	0.43	0.42	0.42	0.46	0.42	256,600
August 22, 2025	0.43	0.45	0.45	0.47	0.43	144,800
August 21, 2025	0.41	0.44	0.44	0.44	0.41	311,285
August 20, 2025	0.43	0.43	0.43	0.44	0.41	196,339
August 19, 2025	0.44	0.43	0.43	0.44	0.42	72,500
August 18, 2025	0.42	0.45	0.45	0.46	0.42	162,500
August 15, 2025	0.45	0.43	0.43	0.45	0.41	238,319
August 14, 2025	0.45	0.45	0.45	0.46	0.41	361,622
August 13, 2025	0.45	0.47	0.47	0.48	0.44	261,620
August 12, 2025	0.46	0.48	0.48	0.48	0.44	183,657
August 11, 2025	0.46	0.48	0.48	0.49	0.46	229,244
August 08, 2025	0.46	0.49	0.49	0.51	0.46	73,600

EPWK Holdings Ltd. (EPWK) NASDAQ