EPWK Holdings Ltd. (EPWK)
NASDAQ: EPWK · Real-Time Price · USD
1.380
-0.030 (-2.13%)
At close: Dec 5, 2025, 4:00 PM EST
1.420
+0.040 (2.90%)
After-hours: Dec 5, 2025, 7:59 PM EST
EPWK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.36 | 1.44 | 1.36 | 1.38 | 1.38 | -2.13% | 127,125 |
| Dec 4, 2025 | 1.32 | 1.44 | 1.32 | 1.41 | 1.41 | 4.44% | 140,010 |
| Dec 3, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | -3.57% | 88,246 |
| Dec 2, 2025 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | 2.94% | 141,667 |
| Dec 1, 2025 | 1.35 | 1.41 | 1.30 | 1.36 | 1.36 | -4.23% | 141,815 |
| Nov 28, 2025 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | 2.90% | 82,946 |
| Nov 26, 2025 | 1.44 | 1.46 | 1.35 | 1.38 | 1.38 | -5.48% | 135,137 |
| Nov 25, 2025 | 1.40 | 1.60 | 1.31 | 1.46 | 1.46 | 1.39% | 492,840 |
| Nov 24, 2025 | 1.51 | 1.53 | 1.38 | 1.44 | 1.44 | -8.86% | 364,607 |
| Nov 21, 2025 | 1.59 | 1.67 | 1.56 | 1.58 | 1.58 | -2.47% | 256,739 |
| Nov 20, 2025 | 1.46 | 1.82 | 1.46 | 1.62 | 1.62 | -6.36% | 723,483 |
| Nov 19, 2025 | 1.78 | 1.86 | 1.50 | 1.73 | 1.73 | 25.36% | 42,240,591 |
| Nov 18, 2025 | 1.31 | 1.45 | 1.25 | 1.38 | 1.38 | -17.86% | 532,077 |
| Nov 17, 2025 | 1.90 | 1.99 | 1.54 | 1.68 | 1.68 | -10.64% | 664,470 |
| Nov 14, 2025 | 1.77 | 2.62 | 1.69 | 1.88 | 1.88 | 16.63% | 6,267,917 |
| Nov 13, 2025 | 1.76 | 1.82 | 1.48 | 1.61 | 1.61 | -38.10% | 866,423 |
| Nov 12, 2025 | 2.52 | 2.68 | 2.44 | 2.60 | 2.60 | -1.36% | 275,603 |
| Nov 11, 2025 | 2.70 | 2.74 | 2.56 | 2.64 | 2.64 | -7.04% | 260,160 |
| Nov 10, 2025 | 2.76 | 2.88 | 2.65 | 2.84 | 2.84 | -3.14% | 589,852 |
| Nov 7, 2025 | 2.96 | 3.16 | 2.82 | 2.93 | 2.93 | 3.24% | 800,739 |
| Nov 6, 2025 | 3.00 | 3.34 | 2.73 | 2.84 | 2.84 | 1.43% | 1,070,516 |
| Nov 5, 2025 | 2.85 | 2.90 | 2.68 | 2.80 | 2.80 | -6.42% | 980,965 |
| Nov 4, 2025 | 2.96 | 3.32 | 2.89 | 2.99 | 2.99 | 3.60% | 1,876,382 |
| Nov 3, 2025 | 3.09 | 3.24 | 2.80 | 2.89 | 2.89 | -15.56% | 1,662,378 |
| Oct 31, 2025 | 5.12 | 6.52 | 3.14 | 3.42 | 3.42 | 29.15% | 35,295,251 |
| Oct 30, 2025 | 2.70 | 2.76 | 2.42 | 2.65 | 2.65 | -1.78% | 697,981 |
| Oct 29, 2025 | 3.08 | 3.08 | 2.52 | 2.70 | 2.70 | -11.32% | 451,633 |
| Oct 28, 2025 | 3.16 | 3.34 | 2.92 | 3.04 | 3.04 | -3.31% | 640,125 |
| Oct 27, 2025 | 3.36 | 3.36 | 2.96 | 3.14 | 3.14 | 5.08% | 431,040 |
| Oct 24, 2025 | 3.00 | 3.08 | 2.92 | 2.99 | 2.99 | -2.22% | 346,506 |
| Oct 23, 2025 | 3.14 | 3.27 | 3.03 | 3.06 | 3.06 | -5.20% | 546,239 |
| Oct 22, 2025 | 3.26 | 3.87 | 3.04 | 3.23 | 3.23 | 13.34% | 1,965,545 |
| Oct 21, 2025 | 2.89 | 3.15 | 2.76 | 2.85 | 2.85 | -8.72% | 716,177 |
| Oct 20, 2025 | 3.07 | 3.50 | 2.98 | 3.12 | 3.12 | -1.39% | 527,409 |
| Oct 17, 2025 | 3.34 | 3.56 | 2.99 | 3.16 | 3.16 | -18.45% | 1,083,768 |
| Oct 16, 2025 | 2.92 | 4.68 | 2.84 | 3.88 | 3.88 | 26.47% | 5,548,480 |
| Oct 15, 2025 | 3.32 | 3.42 | 2.97 | 3.07 | 3.07 | -7.48% | 691,562 |
| Oct 14, 2025 | 3.13 | 3.40 | 3.13 | 3.32 | 3.32 | 0.12% | 511,435 |
| Oct 13, 2025 | 3.71 | 3.83 | 3.04 | 3.31 | 3.31 | -8.00% | 1,022,555 |
| Oct 10, 2025 | 4.31 | 4.50 | 3.40 | 3.60 | 3.60 | -21.60% | 2,329,247 |
| Oct 9, 2025 | 3.98 | 6.12 | 3.84 | 4.59 | 4.59 | 52.46% | 19,153,983 |
| Oct 8, 2025 | 3.92 | 4.24 | 2.61 | 3.01 | 3.01 | -31.55% | 4,362,038 |
| Oct 7, 2025 | 5.46 | 5.75 | 4.24 | 4.40 | 4.40 | -67.16% | 1,586,871 |
| Oct 6, 2025 | 14.42 | 17.93 | 11.66 | 13.40 | 13.40 | -21.64% | 126,953 |
| Oct 3, 2025 | 17.24 | 17.44 | 15.20 | 17.10 | 17.10 | -0.35% | 41,136 |
| Oct 2, 2025 | 14.80 | 17.20 | 14.80 | 17.16 | 17.16 | 3.62% | 9,164 |
| Oct 1, 2025 | 16.20 | 16.64 | 16.00 | 16.56 | 16.56 | 3.50% | 1,771 |
| Sep 30, 2025 | 16.40 | 18.40 | 15.32 | 16.00 | 16.00 | -6.76% | 10,111 |
| Sep 29, 2025 | 16.80 | 17.20 | 16.09 | 17.16 | 17.16 | 4.38% | 5,471 |
| Sep 26, 2025 | 16.40 | 17.07 | 16.00 | 16.44 | 16.44 | 0.69% | 1,878 |