EPWK Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.45	0.45	0.41	0.42	-	-7.29%	213,996
Aug 14, 2025	0.45	0.46	0.41	0.45	0.45	-3.87%	361,622
Aug 13, 2025	0.45	0.48	0.44	0.47	0.47	-1.68%	261,620
Aug 12, 2025	0.46	0.48	0.44	0.48	0.48	-	183,657
Aug 11, 2025	0.46	0.49	0.46	0.48	0.48	-2.82%	229,244
Aug 8, 2025	0.46	0.51	0.46	0.49	0.49	7.08%	73,581
Aug 7, 2025	0.48	0.50	0.45	0.46	0.46	-7.97%	346,840
Aug 6, 2025	0.47	0.55	0.47	0.50	0.50	-4.40%	384,460
Aug 5, 2025	0.46	0.57	0.45	0.52	0.52	10.62%	1,086,972
Aug 4, 2025	0.46	0.49	0.46	0.47	0.47	2.60%	134,536
Aug 1, 2025	0.48	0.48	0.43	0.46	0.46	-7.45%	332,821
Jul 31, 2025	0.49	0.52	0.49	0.50	0.50	0.39%	240,295
Jul 30, 2025	0.51	0.54	0.49	0.49	0.49	-6.96%	512,058
Jul 29, 2025	0.59	0.60	0.49	0.53	0.53	-11.65%	594,449
Jul 28, 2025	0.58	0.61	0.58	0.60	0.60	1.68%	371,109
Jul 25, 2025	0.57	0.62	0.55	0.59	0.59	4.42%	991,942
Jul 24, 2025	0.55	0.60	0.55	0.57	0.57	0.89%	703,943
Jul 23, 2025	0.57	0.58	0.54	0.56	0.56	-1.58%	383,193
Jul 22, 2025	0.59	0.59	0.56	0.57	0.57	-3.71%	231,989
Jul 21, 2025	0.58	0.61	0.58	0.59	0.59	-1.35%	349,823
Jul 18, 2025	0.57	0.64	0.57	0.60	0.60	2.43%	881,363
Jul 17, 2025	0.54	0.61	0.54	0.58	0.58	4.65%	862,931
Jul 16, 2025	0.58	0.58	0.53	0.56	0.56	-3.82%	547,602
Jul 15, 2025	0.51	0.64	0.50	0.58	0.58	12.82%	3,114,051
Jul 14, 2025	0.53	0.53	0.50	0.52	0.52	-0.92%	185,824
Jul 11, 2025	0.51	0.53	0.51	0.52	0.52	-0.67%	377,180
Jul 10, 2025	0.53	0.53	0.50	0.52	0.52	-1.08%	375,886
Jul 9, 2025	0.50	0.53	0.49	0.53	0.53	1.73%	613,585
Jul 8, 2025	0.49	0.52	0.49	0.52	0.52	4.42%	396,736
Jul 7, 2025	0.50	0.52	0.47	0.50	0.50	-0.99%	805,437
Jul 3, 2025	0.52	0.54	0.49	0.50	0.50	-3.27%	400,715
Jul 2, 2025	0.52	0.55	0.52	0.52	0.52	1.94%	616,076
Jul 1, 2025	0.49	0.54	0.49	0.51	0.51	-2.93%	494,938
Jun 30, 2025	0.50	0.55	0.49	0.53	0.53	1.06%	588,624
Jun 27, 2025	0.50	0.53	0.48	0.52	0.52	-2.79%	949,566
Jun 26, 2025	0.55	0.57	0.52	0.53	0.53	-6.70%	1,014,708
Jun 25, 2025	0.50	0.61	0.49	0.57	0.57	15.82%	3,912,565
Jun 24, 2025	0.46	0.50	0.46	0.50	0.50	-0.90%	678,278
Jun 23, 2025	0.51	0.51	0.47	0.50	0.50	-2.06%	598,947
Jun 20, 2025	0.41	0.54	0.41	0.51	0.51	13.33%	1,699,544
Jun 18, 2025	0.47	0.50	0.41	0.45	0.45	-5.86%	2,190,230
Jun 17, 2025	0.55	0.55	0.47	0.48	0.48	-12.10%	1,823,902
Jun 16, 2025	0.56	0.58	0.46	0.54	0.54	-6.72%	1,907,696
Jun 13, 2025	0.58	0.62	0.56	0.58	0.58	0.50%	1,406,227
Jun 12, 2025	0.55	0.62	0.55	0.58	0.58	1.68%	2,361,411
Jun 11, 2025	0.55	0.61	0.55	0.57	0.57	-5.70%	2,307,560
Jun 10, 2025	0.54	0.65	0.54	0.61	0.61	2.54%	3,325,977
Jun 9, 2025	0.62	0.66	0.51	0.59	0.59	-5.60%	7,212,334
Jun 6, 2025	1.47	1.47	0.53	0.63	0.63	-62.57%	19,290,312
Jun 5, 2025	9.06	12.76	1.51	1.67	1.67	-81.55%	9,399,215