Sunrise New Energy Co., Ltd. (EPOW)
NASDAQ: EPOW · Real-Time Price · USD
1.060
-0.075 (-6.61%)
At close: Dec 5, 2025, 4:00 PM EST
1.050
-0.010 (-0.93%)
After-hours: Dec 5, 2025, 7:59 PM EST
Sunrise New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.10 | 1.12 | 1.03 | 1.06 | 1.06 | -6.61% | 673,842 |
| Dec 4, 2025 | 1.09 | 1.17 | 1.00 | 1.14 | 1.14 | 5.58% | 1,148,342 |
| Dec 3, 2025 | 1.14 | 1.19 | 1.02 | 1.08 | 1.08 | -6.52% | 342,356 |
| Dec 2, 2025 | 1.15 | 1.41 | 1.01 | 1.15 | 1.15 | -0.86% | 989,775 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 21,137 |
| Nov 28, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | - | 43,520 |
| Nov 26, 2025 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 15,951 |
| Nov 25, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 30,996 |
| Nov 24, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 47,632 |
| Nov 21, 2025 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | 0.41% | 41,154 |
| Nov 20, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -1.22% | 62,548 |
| Nov 19, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 104,527 |
| Nov 18, 2025 | 1.16 | 1.22 | 1.15 | 1.22 | 1.22 | 2.52% | 58,158 |
| Nov 17, 2025 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 4.39% | 90,390 |
| Nov 14, 2025 | 1.11 | 1.16 | 1.07 | 1.14 | 1.14 | - | 87,653 |
| Nov 13, 2025 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -4.60% | 112,657 |
| Nov 12, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -3.63% | 87,819 |
| Nov 11, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 5.98% | 84,289 |
| Nov 10, 2025 | 1.14 | 1.24 | 1.14 | 1.17 | 1.17 | 1.74% | 90,404 |
| Nov 7, 2025 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -4.17% | 138,647 |
| Nov 6, 2025 | 1.17 | 1.24 | 1.15 | 1.20 | 1.20 | 1.69% | 113,059 |
| Nov 5, 2025 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | -1.09% | 72,978 |
| Nov 4, 2025 | 1.17 | 1.21 | 1.14 | 1.19 | 1.19 | 1.53% | 78,036 |
| Nov 3, 2025 | 1.15 | 1.22 | 1.13 | 1.18 | 1.18 | 1.29% | 100,821 |
| Oct 31, 2025 | 1.16 | 1.21 | 1.14 | 1.16 | 1.16 | - | 133,635 |
| Oct 30, 2025 | 1.10 | 1.19 | 1.07 | 1.16 | 1.16 | 2.20% | 125,481 |
| Oct 29, 2025 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | 0.44% | 185,039 |
| Oct 28, 2025 | 1.02 | 1.14 | 1.02 | 1.13 | 1.13 | 10.78% | 224,288 |
| Oct 27, 2025 | 1.09 | 1.14 | 1.02 | 1.02 | 1.02 | -5.56% | 160,419 |
| Oct 24, 2025 | 1.06 | 1.15 | 1.06 | 1.08 | 1.08 | -0.92% | 139,703 |
| Oct 23, 2025 | 1.07 | 1.10 | 1.01 | 1.09 | 1.09 | 2.83% | 160,301 |
| Oct 22, 2025 | 1.00 | 1.11 | 0.98 | 1.06 | 1.06 | 1.92% | 443,728 |
| Oct 21, 2025 | 1.10 | 1.18 | 1.04 | 1.04 | 1.04 | -3.70% | 384,009 |
| Oct 20, 2025 | 1.14 | 1.16 | 1.02 | 1.08 | 1.08 | -6.09% | 397,589 |
| Oct 17, 2025 | 1.18 | 1.25 | 1.13 | 1.15 | 1.15 | -6.50% | 381,639 |
| Oct 16, 2025 | 1.23 | 1.25 | 1.16 | 1.23 | 1.23 | - | 291,357 |
| Oct 15, 2025 | 1.29 | 1.29 | 1.20 | 1.23 | 1.23 | 0.82% | 338,176 |
| Oct 14, 2025 | 1.29 | 1.30 | 1.22 | 1.22 | 1.22 | -8.96% | 472,550 |
| Oct 13, 2025 | 1.30 | 1.34 | 1.23 | 1.34 | 1.34 | 7.20% | 561,636 |
| Oct 10, 2025 | 1.40 | 1.40 | 1.24 | 1.25 | 1.25 | -10.07% | 603,864 |
| Oct 9, 2025 | 1.25 | 1.48 | 1.22 | 1.39 | 1.39 | 7.75% | 1,361,826 |
| Oct 8, 2025 | 1.26 | 1.36 | 1.25 | 1.29 | 1.29 | -5.15% | 597,464 |
| Oct 7, 2025 | 1.25 | 1.41 | 1.22 | 1.36 | 1.36 | 2.26% | 970,530 |
| Oct 6, 2025 | 1.35 | 1.47 | 1.30 | 1.33 | 1.33 | - | 1,839,769 |
| Oct 3, 2025 | 1.42 | 1.47 | 1.29 | 1.33 | 1.33 | 0.76% | 2,985,575 |
| Oct 2, 2025 | 1.39 | 1.46 | 1.31 | 1.32 | 1.32 | -5.04% | 9,793,962 |
| Oct 1, 2025 | 1.37 | 1.41 | 1.24 | 1.39 | 1.39 | -0.71% | 3,447,083 |
| Sep 30, 2025 | 1.42 | 1.59 | 1.28 | 1.40 | 1.40 | 55.73% | 51,912,492 |
| Sep 29, 2025 | 0.88 | 0.95 | 0.86 | 0.90 | 0.90 | -26.91% | 32,112,142 |
| Sep 26, 2025 | 0.90 | 1.86 | 0.84 | 1.23 | 1.23 | 9.82% | 5,092,430 |