EPA:CO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.23	0.25	0.23	0.24	0.24	3.42%	1,281,865
Dec 4, 2025	0.24	0.24	0.22	0.23	0.23	-2.59%	2,066,669
Dec 3, 2025	0.24	0.24	0.23	0.24	0.24	2.83%	1,215,532
Dec 2, 2025	0.25	0.26	0.23	0.23	0.23	-6.72%	2,684,192
Dec 1, 2025	0.25	0.26	0.24	0.25	0.25	-0.87%	858,698
Nov 28, 2025	0.24	0.26	0.24	0.25	0.25	2.44%	2,209,127
Nov 27, 2025	0.24	0.25	0.22	0.25	0.25	2.58%	2,519,313
Nov 26, 2025	0.26	0.26	0.24	0.24	0.24	-4.84%	2,012,831
Nov 25, 2025	0.27	0.28	0.25	0.25	0.25	-6.94%	1,459,583
Nov 24, 2025	0.26	0.29	0.26	0.27	0.27	5.45%	2,366,213
Nov 21, 2025	0.26	0.26	0.25	0.26	0.26	-1.68%	1,343,976
Nov 20, 2025	0.28	0.29	0.26	0.26	0.26	-7.11%	1,356,593
Nov 19, 2025	0.30	0.31	0.28	0.28	0.28	-7.74%	1,116,191
Nov 18, 2025	0.31	0.31	0.30	0.31	0.31	-3.17%	589,806
Nov 17, 2025	0.30	0.33	0.30	0.32	0.32	5.00%	1,692,036
Nov 14, 2025	0.32	0.32	0.28	0.30	0.30	-2.60%	2,183,133
Nov 13, 2025	0.28	0.32	0.27	0.31	0.31	12.66%	3,488,000
Nov 12, 2025	0.27	0.28	0.26	0.27	0.27	3.09%	2,152,053
Nov 11, 2025	0.29	0.30	0.26	0.27	0.27	-5.62%	2,100,806
Nov 10, 2025	0.30	0.32	0.28	0.28	0.28	-5.96%	1,536,293
Nov 7, 2025	0.32	0.32	0.30	0.30	0.30	-3.74%	1,602,500
Nov 6, 2025	0.32	0.33	0.31	0.31	0.31	1.57%	1,355,273
Nov 5, 2025	0.31	0.32	0.30	0.31	0.31	-2.68%	1,470,753
Nov 4, 2025	0.34	0.34	0.30	0.31	0.31	-5.42%	2,630,608
Nov 3, 2025	0.36	0.36	0.33	0.33	0.33	-6.48%	1,806,458
Oct 31, 2025	0.38	0.40	0.36	0.36	0.36	-4.36%	2,498,221
Oct 30, 2025	0.39	0.39	0.36	0.37	0.37	-4.23%	1,340,323
Oct 29, 2025	0.41	0.41	0.38	0.39	0.39	-3.73%	1,081,209
Oct 28, 2025	0.39	0.44	0.38	0.40	0.40	4.03%	2,753,268
Oct 27, 2025	0.39	0.40	0.39	0.39	0.39	0.89%	874,220
Oct 24, 2025	0.40	0.40	0.38	0.38	0.38	-3.57%	669,631
Oct 23, 2025	0.40	0.41	0.40	0.40	0.40	-1.49%	507,988
Oct 22, 2025	0.41	0.41	0.40	0.40	0.40	0.95%	598,387
Oct 21, 2025	0.41	0.42	0.40	0.40	0.40	-1.38%	1,106,595
Oct 20, 2025	0.41	0.43	0.40	0.41	0.41	0.20%	904,376
Oct 17, 2025	0.41	0.42	0.40	0.40	0.40	-2.69%	1,364,950
Oct 16, 2025	0.42	0.43	0.42	0.42	0.42	-1.00%	1,002,609
Oct 15, 2025	0.42	0.43	0.42	0.42	0.42	0.05%	654,235
Oct 14, 2025	0.44	0.44	0.42	0.42	0.42	-4.98%	820,389
Oct 13, 2025	0.45	0.45	0.44	0.44	0.44	-1.07%	465,595
Oct 10, 2025	0.45	0.47	0.45	0.45	0.45	0.49%	954,880
Oct 9, 2025	0.47	0.47	0.44	0.44	0.44	-4.67%	1,312,508
Oct 8, 2025	0.48	0.48	0.47	0.47	0.47	-1.23%	1,370,547
Oct 7, 2025	0.48	0.48	0.47	0.47	0.47	0.13%	439,534
Oct 6, 2025	0.48	0.49	0.47	0.47	0.47	-2.16%	571,729
Oct 3, 2025	0.47	0.49	0.47	0.48	0.48	2.51%	433,320
Oct 2, 2025	0.50	0.51	0.47	0.47	0.47	-4.35%	1,584,398
Oct 1, 2025	0.49	0.51	0.48	0.49	0.49	2.33%	995,760
Sep 30, 2025	0.48	0.49	0.48	0.48	0.48	0.04%	708,402
Sep 29, 2025	0.49	0.49	0.48	0.48	0.48	-0.99%	816,785