Sunrise New Energy Co., Ltd. (EPOW)
NASDAQ: EPOW · Real-Time Price · USD
0.9300
+0.0550 (6.29%)
May 12, 2025, 4:00 PM - Market closed
Sunrise New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | - | 6.29% | 16,225 |
| May 9, 2025 | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -2.89% | 7,407 |
| May 8, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -0.99% | 23,506 |
| May 7, 2025 | 0.90 | 0.96 | 0.85 | 0.91 | 0.91 | -0.01% | 52,266 |
| May 6, 2025 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | -5.20% | 10,602 |
| May 5, 2025 | 0.94 | 0.98 | 0.90 | 0.96 | 0.96 | -3.03% | 11,269 |
| May 2, 2025 | 0.93 | 1.00 | 0.93 | 0.99 | 0.99 | 2.81% | 11,268 |
| May 1, 2025 | 1.01 | 1.01 | 0.90 | 0.96 | 0.96 | -3.70% | 11,189 |
| Apr 30, 2025 | 1.00 | 1.00 | 0.92 | 1.00 | 1.00 | -0.01% | 11,974 |
| Apr 29, 2025 | 1.00 | 1.02 | 0.96 | 1.00 | 1.00 | -2.91% | 16,427 |
| Apr 28, 2025 | 1.03 | 1.03 | 0.96 | 1.03 | 1.03 | 3.01% | 5,744 |
| Apr 25, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -0.01% | 4,437 |
| Apr 24, 2025 | 1.03 | 1.18 | 0.96 | 1.00 | 1.00 | - | 100,983 |
| Apr 23, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 5.25% | 5,301 |
| Apr 22, 2025 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -7.76% | 8,369 |
| Apr 21, 2025 | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 13,102 |
| Apr 17, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 2.04% | 8,176 |
| Apr 16, 2025 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 1.07% | 910 |
| Apr 15, 2025 | 0.97 | 0.97 | 0.92 | 0.97 | 0.97 | -0.06% | 4,734 |
| Apr 14, 2025 | 0.90 | 0.99 | 0.90 | 0.97 | 0.97 | 5.46% | 14,877 |
| Apr 11, 2025 | 0.90 | 0.92 | 0.86 | 0.92 | 0.92 | 2.22% | 18,522 |
| Apr 10, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | - | 12,053 |
| Apr 9, 2025 | 0.83 | 0.91 | 0.83 | 0.90 | 0.90 | 2.27% | 17,182 |
| Apr 8, 2025 | 0.88 | 0.92 | 0.85 | 0.88 | 0.88 | - | 11,257 |
| Apr 7, 2025 | 0.84 | 0.93 | 0.84 | 0.88 | 0.88 | -5.38% | 13,845 |
| Apr 4, 2025 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 3.34% | 8,038 |
| Apr 3, 2025 | 0.92 | 0.93 | 0.87 | 0.90 | 0.90 | -3.56% | 31,601 |
| Apr 2, 2025 | 1.02 | 1.03 | 0.86 | 0.93 | 0.93 | -9.41% | 85,065 |
| Apr 1, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 4.05% | 5,421 |
| Mar 31, 2025 | 1.00 | 1.05 | 0.94 | 0.99 | 0.99 | -2.95% | 82,480 |
| Mar 28, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 22,076 |
| Mar 27, 2025 | 1.02 | 1.05 | 0.94 | 1.00 | 1.00 | -0.50% | 35,647 |
| Mar 26, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 0.50% | 17,285 |
| Mar 25, 2025 | 0.97 | 1.03 | 0.96 | 1.00 | 1.00 | 4.17% | 67,316 |
| Mar 24, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 1.05% | 12,451 |
| Mar 21, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 1.14% | 4,122 |
| Mar 20, 2025 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 4.37% | 6,623 |
| Mar 19, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.54% | 4,304 |
| Mar 18, 2025 | 0.86 | 0.92 | 0.86 | 0.90 | 0.90 | -0.56% | 5,561 |
| Mar 17, 2025 | 0.86 | 0.92 | 0.86 | 0.91 | 0.91 | 4.60% | 15,835 |
| Mar 14, 2025 | 0.89 | 0.91 | 0.86 | 0.87 | 0.87 | - | 113,054 |
| Mar 13, 2025 | 1.00 | 1.00 | 0.87 | 0.87 | 0.87 | -14.71% | 63,263 |
| Mar 12, 2025 | 0.90 | 1.02 | 0.90 | 1.02 | 1.02 | 13.33% | 40,740 |
| Mar 11, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | - | 10,421 |
| Mar 10, 2025 | 0.87 | 0.95 | 0.87 | 0.90 | 0.90 | -4.76% | 22,466 |
| Mar 7, 2025 | 0.93 | 0.97 | 0.90 | 0.95 | 0.95 | 1.61% | 10,035 |
| Mar 6, 2025 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | 0.39% | 23,181 |
| Mar 5, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | 0.70% | 9,064 |
| Mar 4, 2025 | 0.92 | 0.98 | 0.88 | 0.92 | 0.92 | -1.08% | 9,141 |
| Mar 3, 2025 | 0.87 | 0.98 | 0.86 | 0.93 | 0.93 | -3.12% | 17,521 |