EPWK Ltd. (EPWK)
4.83
-0.06 (-1.23%)
At close: Mar 28, 2025, 2:21 PM
EPWK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 4.87 | 4.98 | 4.79 | 4.89 | 0.04 | 0.82% | 540,600 |
| Mar 26, 2025 | 4.95 | 5.09 | 4.73 | 4.85 | -0.13 | -2.61% | 2,222,643 |
| Mar 25, 2025 | 5.13 | 5.27 | 4.78 | 4.98 | -0.19 | -3.68% | 1,106,903 |
| Mar 24, 2025 | 5.20 | 5.30 | 5.02 | 5.17 | -0.07 | -1.34% | 526,800 |
| Mar 21, 2025 | 4.81 | 5.34 | 4.68 | 5.24 | 0.50 | 10.55% | 1,448,629 |
| Mar 20, 2025 | 4.96 | 4.96 | 4.62 | 4.74 | -0.25 | -5.01% | 1,412,000 |
| Mar 19, 2025 | 4.85 | 5.09 | 4.79 | 4.99 | 0.09 | 1.84% | 199,677 |
| Mar 18, 2025 | 4.69 | 4.93 | 4.65 | 4.90 | 0.09 | 1.87% | 223,100 |
| Mar 17, 2025 | 4.84 | 4.85 | 4.65 | 4.81 | -0.03 | -0.62% | 465,508 |
| Mar 14, 2025 | 4.75 | 4.89 | 4.59 | 4.84 | 0.09 | 1.89% | 232,200 |
| Mar 13, 2025 | 4.99 | 5.00 | 4.50 | 4.75 | 0.01 | 0.21% | 514,742 |
| Mar 12, 2025 | 4.75 | 4.85 | 4.61 | 4.74 | -0.06 | -1.25% | 35,526 |
| Mar 11, 2025 | 4.85 | 5.00 | 4.70 | 4.80 | -0.09 | -1.84% | 893,400 |
| Mar 10, 2025 | 4.62 | 4.89 | 4.60 | 4.89 | 0.16 | 3.38% | 271,803 |
| Mar 7, 2025 | 4.82 | 4.82 | 4.50 | 4.73 | -0.09 | -1.87% | 508,000 |
| Mar 6, 2025 | 4.65 | 5.01 | 4.65 | 4.82 | 0.27 | 5.93% | 937,408 |
| Mar 5, 2025 | 4.38 | 4.60 | 4.20 | 4.55 | 0.16 | 3.64% | 474,700 |
| Mar 4, 2025 | 4.41 | 4.48 | 4.16 | 4.39 | -0.02 | -0.45% | 1,143,442 |
| Mar 3, 2025 | 4.52 | 4.62 | 4.25 | 4.41 | -0.07 | -1.56% | 86,118 |
| Feb 28, 2025 | 4.41 | 4.63 | 4.41 | 4.48 | 0.12 | 2.75% | 39,100 |
| Feb 27, 2025 | 4.61 | 4.61 | 4.31 | 4.36 | -0.16 | -3.54% | 155,537 |
| Feb 26, 2025 | 4.50 | 4.77 | 4.30 | 4.52 | -0.03 | -0.66% | 325,900 |
| Feb 25, 2025 | 4.60 | 4.60 | 4.48 | 4.55 | -0.05 | -1.09% | 17,000 |
| Feb 24, 2025 | 4.52 | 4.75 | 4.50 | 4.60 | -0.04 | -0.86% | 58,634 |
| Feb 21, 2025 | 4.76 | 4.87 | 4.48 | 4.64 | 0.03 | 0.65% | 519,833 |
| Feb 20, 2025 | 4.40 | 4.72 | 4.35 | 4.61 | 0.19 | 4.30% | 184,771 |
| Feb 19, 2025 | 4.45 | 4.56 | 4.28 | 4.42 | -0.12 | -2.64% | 695,783 |
| Feb 18, 2025 | 4.39 | 4.73 | 4.20 | 4.54 | 0.29 | 6.82% | 509,715 |
| Feb 14, 2025 | 4.10 | 4.35 | 4.01 | 4.25 | 0.03 | 0.71% | 761,946 |
| Feb 13, 2025 | 4.40 | 4.45 | 3.80 | 4.22 | -0.03 | -0.71% | 475,000 |
| Feb 12, 2025 | 4.28 | 4.32 | 4.14 | 4.25 | 0.05 | 1.19% | 113,774 |
| Feb 11, 2025 | 4.16 | 4.30 | 4.10 | 4.20 | -0.03 | -0.71% | 98,565 |
| Feb 10, 2025 | 4.20 | 4.32 | 4.15 | 4.23 | 0.08 | 1.93% | 219,700 |
| Feb 7, 2025 | 4.01 | 4.23 | 4.01 | 4.15 | 0.04 | 0.97% | 312,048 |
| Feb 6, 2025 | 4.10 | 4.35 | 4.10 | 4.11 | -0.89 | -17.80% | 2,018,400 |
| Feb 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | n/a | n/a | 0 |