5 DAY PERFORMANCE
+53.94%
1 MONTH PERFORMANCE
+243.15%
EPWK Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $14.44 | $16.78 (16.2%) | $16.78 | $13.86 | 334,656 | $314.86 M |
| 04/28/2025 | $13.00 | $13.71 (5.46%) | $13.94 | $12.04 | 104,090 | $257.25 M |
| 04/25/2025 | $10.53 | $12.71 (20.7%) | $14.20 | $10.53 | 739,217 | $238.49 M |
| 04/24/2025 | $8.08 | $10.90 (34.9%) | $11.11 | $8.08 | 741,200 | $204.53 M |
| 04/23/2025 | $5.22 | $8.12 (55.56%) | $9.99 | $5.10 | 13.22 M | $152.36 M |
| 04/22/2025 | $5.12 | $5.39 (5.27%) | $5.49 | $4.82 | 4.18 M | $101.14 M |
| 04/21/2025 | $5.19 | $5.14 (-0.96%) | $5.30 | $4.94 | 287,100 | $96.45 M |
| 04/17/2025 | $4.80 | $5.16 (7.5%) | $5.30 | $4.80 | 443,700 | $115.17 M |
| 04/16/2025 | $4.69 | $5.01 (6.82%) | $5.10 | $4.60 | 731,498 | $94.01 M |
| 04/15/2025 | $4.77 | $4.77 (0%) | $4.96 | $4.50 | 1.94 M | $89.50 M |
| 04/14/2025 | $4.99 | $4.75 (-4.81%) | $5.36 | $4.75 | 1.31 M | $89.13 M |
| 04/11/2025 | $4.87 | $4.99 (2.46%) | $5.08 | $4.73 | 865,400 | $93.63 M |
| 04/10/2025 | $4.82 | $4.91 (1.87%) | $4.95 | $4.53 | 1.19 M | $92.13 M |
| 04/09/2025 | $4.77 | $4.90 (2.73%) | $5.76 | $4.77 | 4.87 M | $91.94 M |
| 04/08/2025 | $4.90 | $4.81 (-1.84%) | $5.05 | $4.75 | 2.44 M | $90.25 M |
| 04/07/2025 | $5.13 | $4.94 (-3.7%) | $5.25 | $4.79 | 1.63 M | $92.69 M |
| 04/04/2025 | $5.15 | $5.28 (2.52%) | $5.30 | $5.09 | 101,313 | $99.07 M |
| 04/03/2025 | $5.07 | $5.30 (4.54%) | $5.40 | $5.07 | 1.26 M | $99.45 M |
| 04/02/2025 | $4.96 | $5.17 (4.23%) | $5.31 | $4.96 | 1.92 M | $97.01 M |
| 04/01/2025 | $4.84 | $5.08 (4.96%) | $5.09 | $4.80 | 503,077 | $95.32 M |
| 03/31/2025 | $4.85 | $4.90 (1.03%) | $4.98 | $4.80 | 389,014 | $91.94 M |
| 03/28/2025 | $4.83 | $4.89 (1.24%) | $4.90 | $4.76 | 388,304 | $91.76 M |
| 03/27/2025 | $4.87 | $4.89 (0.41%) | $4.98 | $4.79 | 542,300 | $91.76 M |
| 03/26/2025 | $4.95 | $4.85 (-2.02%) | $5.09 | $4.73 | 2.22 M | $91.01 M |
| 03/25/2025 | $5.13 | $4.98 (-2.92%) | $5.27 | $4.78 | 1.11 M | $93.44 M |
| 03/24/2025 | $5.20 | $5.17 (-0.58%) | $5.30 | $5.02 | 526,800 | $97.01 M |
| 03/21/2025 | $4.81 | $5.24 (8.94%) | $5.34 | $4.68 | 1.45 M | $98.32 M |
| 03/20/2025 | $4.96 | $4.74 (-4.44%) | $4.96 | $4.62 | 1.41 M | $88.94 M |
| 03/19/2025 | $4.85 | $4.99 (2.89%) | $5.09 | $4.79 | 199,677 | $93.63 M |
| 03/18/2025 | $4.69 | $4.90 (4.48%) | $4.93 | $4.65 | 223,100 | $91.94 M |
| 03/17/2025 | $4.84 | $4.81 (-0.62%) | $4.85 | $4.65 | 465,508 | $90.25 M |
| 03/14/2025 | $4.75 | $4.84 (1.89%) | $4.89 | $4.59 | 232,200 | $90.82 M |
| 03/13/2025 | $4.99 | $4.75 (-4.81%) | $5.00 | $4.50 | 514,742 | $89.13 M |
| 03/12/2025 | $4.75 | $4.74 (-0.21%) | $4.85 | $4.61 | 35,526 | $88.94 M |
| 03/11/2025 | $4.85 | $4.80 (-1.03%) | $5.00 | $4.70 | 893,400 | $90.07 M |
| 03/10/2025 | $4.62 | $4.89 (5.84%) | $4.89 | $4.60 | 271,803 | $91.76 M |
| 03/07/2025 | $4.82 | $4.73 (-1.87%) | $4.82 | $4.50 | 508,000 | $88.75 M |
| 03/06/2025 | $4.65 | $4.82 (3.66%) | $5.01 | $4.65 | 937,408 | $90.44 M |
| 03/05/2025 | $4.38 | $4.55 (3.88%) | $4.60 | $4.20 | 474,700 | $85.38 M |
| 03/04/2025 | $4.41 | $4.39 (-0.45%) | $4.48 | $4.16 | 1.14 M | $82.37 M |
| 03/03/2025 | $4.52 | $4.41 (-2.43%) | $4.62 | $4.25 | 86,118 | $82.75 M |
| 02/28/2025 | $4.41 | $4.48 (1.59%) | $4.63 | $4.41 | 39,100 | $84.06 M |
| 02/27/2025 | $4.61 | $4.36 (-5.42%) | $4.61 | $4.31 | 155,537 | $95.52 M |
| 02/26/2025 | $4.50 | $4.52 (0.44%) | $4.77 | $4.30 | 325,900 | $84.81 M |
| 02/25/2025 | $4.60 | $4.55 (-1.09%) | $4.60 | $4.48 | 17,000 | $85.38 M |
| 02/24/2025 | $4.52 | $4.60 (1.77%) | $4.75 | $4.50 | 58,634 | $86.31 M |
| 02/21/2025 | $4.76 | $4.64 (-2.52%) | $4.87 | $4.48 | 519,833 | $85.15 M |
| 02/20/2025 | $4.40 | $4.61 (4.77%) | $4.72 | $4.35 | 184,771 | $84.60 M |
| 02/19/2025 | $4.45 | $4.42 (-0.67%) | $4.56 | $4.28 | 695,783 | $81.11 M |
| 02/18/2025 | $4.39 | $4.54 (3.42%) | $4.73 | $4.20 | 509,715 | $83.32 M |
| 02/14/2025 | $4.10 | $4.25 (3.66%) | $4.35 | $4.01 | 761,946 | $77.99 M |
| 02/13/2025 | $4.40 | $4.22 (-4.09%) | $4.45 | $3.80 | 475,000 | $77.44 M |
| 02/12/2025 | $4.28 | $4.25 (-0.7%) | $4.32 | $4.14 | 113,774 | $77.99 M |
| 02/11/2025 | $4.16 | $4.20 (0.96%) | $4.30 | $4.10 | 98,565 | $77.08 M |
| 02/10/2025 | $4.20 | $4.23 (0.71%) | $4.32 | $4.15 | 219,700 | $77.63 M |
| 02/07/2025 | $4.01 | $4.15 (3.49%) | $4.23 | $4.01 | 312,048 | $77.45 M |
| 02/06/2025 | $4.10 | $4.11 (0.24%) | $4.35 | $4.10 | 2.02 M | $78.74 M |
| 02/05/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 0 | $95.79 M |
| 02/04/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 0 | $95.79 M |
| 02/03/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 0 | $95.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
