NasdaqGM - Nasdaq Real Time Price USD
EPWK Holdings Ltd. (EPWK)
9.09
+0.04
+(0.44%)
As of 10:11:58 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.06 | 9.15 | 9.03 | 9.09 | 9.09 | 472,774 |
| Jun 4, 2025 | 9.21 | 9.63 | 8.96 | 9.05 | 9.05 | 2,041,900 |
| Jun 3, 2025 | 9.02 | 9.48 | 8.97 | 9.26 | 9.26 | 2,048,900 |
| Jun 2, 2025 | 9.77 | 9.84 | 8.70 | 9.17 | 9.17 | 384,200 |
| May 30, 2025 | 9.41 | 9.60 | 8.73 | 9.40 | 9.40 | 440,700 |
| May 29, 2025 | 9.39 | 9.50 | 8.97 | 9.38 | 9.38 | 257,500 |
| May 28, 2025 | 8.96 | 10.03 | 8.94 | 9.28 | 9.28 | 295,500 |
| May 27, 2025 | 10.24 | 10.48 | 9.01 | 9.02 | 9.02 | 183,900 |
| May 23, 2025 | 8.62 | 10.50 | 8.10 | 10.26 | 10.26 | 1,347,500 |
| May 22, 2025 | 8.60 | 9.83 | 8.38 | 8.95 | 8.95 | 1,674,400 |
| May 21, 2025 | 8.70 | 8.91 | 8.25 | 8.70 | 8.70 | 490,300 |
| May 20, 2025 | 8.59 | 8.65 | 8.30 | 8.60 | 8.60 | 129,800 |
| May 19, 2025 | 7.92 | 8.65 | 7.88 | 8.45 | 8.45 | 515,400 |
| May 16, 2025 | 7.98 | 8.20 | 7.50 | 8.08 | 8.08 | 394,200 |
| May 15, 2025 | 7.41 | 8.17 | 7.06 | 7.92 | 7.92 | 93,100 |
| May 14, 2025 | 6.38 | 7.39 | 6.38 | 7.20 | 7.20 | 136,800 |
| May 13, 2025 | 6.44 | 6.99 | 6.39 | 6.71 | 6.71 | 285,600 |
| May 12, 2025 | 7.45 | 7.85 | 5.75 | 6.41 | 6.41 | 224,900 |
| May 9, 2025 | 8.01 | 8.42 | 7.30 | 7.34 | 7.34 | 132,300 |
| May 8, 2025 | 7.10 | 8.13 | 6.92 | 8.00 | 8.00 | 261,400 |
| May 7, 2025 | 6.40 | 7.70 | 6.40 | 7.23 | 7.23 | 296,700 |
| May 6, 2025 | 5.33 | 7.45 | 5.33 | 6.78 | 6.78 | 1,198,900 |
| May 5, 2025 | 22.00 | 22.11 | 5.20 | 5.61 | 5.61 | 3,332,400 |
| May 2, 2025 | 23.60 | 26.00 | 19.05 | 22.42 | 22.42 | 300,900 |
| May 1, 2025 | 20.46 | 23.90 | 18.00 | 23.48 | 23.48 | 324,000 |
| Apr 30, 2025 | 16.59 | 19.47 | 16.54 | 19.00 | 19.00 | 245,000 |
| Apr 29, 2025 | 14.44 | 16.78 | 13.86 | 16.78 | 16.78 | 337,000 |
| Apr 28, 2025 | 13.00 | 13.94 | 12.04 | 13.71 | 13.71 | 103,800 |
| Apr 25, 2025 | 10.53 | 14.20 | 10.53 | 12.71 | 12.71 | 739,200 |
| Apr 24, 2025 | 8.08 | 11.11 | 8.08 | 10.90 | 10.90 | 741,200 |
| Apr 23, 2025 | 5.22 | 9.99 | 5.10 | 8.12 | 8.12 | 13,218,800 |
| Apr 22, 2025 | 5.12 | 5.49 | 4.82 | 5.39 | 5.39 | 4,184,200 |
| Apr 21, 2025 | 5.19 | 5.30 | 4.94 | 5.14 | 5.14 | 287,100 |
| Apr 17, 2025 | 4.80 | 5.30 | 4.80 | 5.16 | 5.16 | 443,700 |
| Apr 16, 2025 | 4.69 | 5.10 | 4.60 | 5.01 | 5.01 | 731,200 |
| Apr 15, 2025 | 4.77 | 4.96 | 4.50 | 4.77 | 4.77 | 1,937,000 |
| Apr 14, 2025 | 4.99 | 5.36 | 4.75 | 4.75 | 4.75 | 1,310,100 |
| Apr 11, 2025 | 4.87 | 5.08 | 4.73 | 4.99 | 4.99 | 865,400 |
| Apr 10, 2025 | 4.82 | 4.95 | 4.53 | 4.91 | 4.91 | 1,193,600 |
| Apr 9, 2025 | 4.77 | 5.76 | 4.77 | 4.90 | 4.90 | 4,869,500 |
| Apr 8, 2025 | 4.90 | 5.05 | 4.75 | 4.81 | 4.81 | 2,441,600 |
| Apr 7, 2025 | 5.13 | 5.25 | 4.79 | 4.94 | 4.94 | 1,632,100 |
| Apr 4, 2025 | 5.15 | 5.30 | 5.09 | 5.28 | 5.28 | 101,300 |
| Apr 3, 2025 | 5.07 | 5.40 | 5.07 | 5.30 | 5.30 | 1,261,600 |
| Apr 2, 2025 | 4.96 | 5.31 | 4.96 | 5.17 | 5.17 | 1,919,800 |
| Apr 1, 2025 | 4.84 | 5.09 | 4.80 | 5.08 | 5.08 | 502,900 |
| Mar 31, 2025 | 4.85 | 4.98 | 4.80 | 4.90 | 4.90 | 389,000 |
| Mar 28, 2025 | 4.83 | 4.90 | 4.76 | 4.89 | 4.89 | 388,300 |
| Mar 27, 2025 | 4.87 | 4.98 | 4.78 | 4.89 | 4.89 | 542,300 |
| Mar 26, 2025 | 4.95 | 5.09 | 4.73 | 4.85 | 4.85 | 2,222,400 |
| Mar 25, 2025 | 5.13 | 5.27 | 4.78 | 4.98 | 4.98 | 1,106,700 |
| Mar 24, 2025 | 5.20 | 5.30 | 5.02 | 5.17 | 5.17 | 526,800 |
| Mar 21, 2025 | 4.81 | 5.34 | 4.68 | 5.24 | 5.24 | 1,448,600 |
| Mar 20, 2025 | 4.96 | 4.96 | 4.62 | 4.74 | 4.74 | 1,412,000 |
| Mar 19, 2025 | 4.85 | 5.09 | 4.79 | 4.99 | 4.99 | 199,500 |
| Mar 18, 2025 | 4.69 | 4.93 | 4.65 | 4.90 | 4.90 | 223,100 |
| Mar 17, 2025 | 4.84 | 4.85 | 4.65 | 4.81 | 4.81 | 465,500 |
| Mar 14, 2025 | 4.75 | 4.89 | 4.59 | 4.84 | 4.84 | 232,200 |
| Mar 13, 2025 | 4.99 | 5.00 | 4.50 | 4.75 | 4.75 | 514,600 |
| Mar 12, 2025 | 4.75 | 4.85 | 4.61 | 4.74 | 4.74 | 35,500 |
| Mar 11, 2025 | 4.85 | 5.00 | 4.70 | 4.80 | 4.80 | 893,400 |
| Mar 10, 2025 | 4.62 | 4.89 | 4.60 | 4.89 | 4.89 | 271,800 |
| Mar 7, 2025 | 4.82 | 4.82 | 4.50 | 4.73 | 4.73 | 508,000 |
| Mar 6, 2025 | 4.65 | 5.01 | 4.65 | 4.82 | 4.82 | 937,400 |
| Mar 5, 2025 | 4.38 | 4.60 | 4.20 | 4.55 | 4.55 | 474,700 |
| Mar 4, 2025 | 4.41 | 4.48 | 4.16 | 4.39 | 4.39 | 1,143,400 |
| Mar 3, 2025 | 4.52 | 4.62 | 4.25 | 4.41 | 4.41 | 86,100 |
| Feb 28, 2025 | 4.41 | 4.63 | 4.41 | 4.48 | 4.48 | 39,100 |
| Feb 27, 2025 | 4.61 | 4.61 | 4.31 | 4.36 | 4.36 | 155,500 |
| Feb 26, 2025 | 4.50 | 4.77 | 4.30 | 4.52 | 4.52 | 325,400 |
| Feb 25, 2025 | 4.60 | 4.60 | 4.48 | 4.55 | 4.55 | 17,000 |
| Feb 24, 2025 | 4.52 | 4.74 | 4.50 | 4.60 | 4.60 | 58,600 |
| Feb 21, 2025 | 4.76 | 4.87 | 4.48 | 4.64 | 4.64 | 519,700 |
| Feb 20, 2025 | 4.40 | 4.72 | 4.35 | 4.61 | 4.61 | 184,400 |
| Feb 19, 2025 | 4.45 | 4.56 | 4.28 | 4.42 | 4.42 | 695,700 |
| Feb 18, 2025 | 4.39 | 4.73 | 4.20 | 4.55 | 4.55 | 509,700 |
| Feb 14, 2025 | 4.10 | 4.35 | 4.01 | 4.25 | 4.25 | 761,900 |
| Feb 13, 2025 | 4.40 | 4.45 | 3.80 | 4.22 | 4.22 | 475,000 |
| Feb 12, 2025 | 4.28 | 4.32 | 4.14 | 4.25 | 4.25 | 113,600 |
| Feb 11, 2025 | 4.16 | 4.30 | 4.10 | 4.20 | 4.20 | 98,400 |
| Feb 10, 2025 | 4.20 | 4.32 | 4.15 | 4.23 | 4.23 | 219,700 |
| Feb 7, 2025 | 4.01 | 4.23 | 4.01 | 4.15 | 4.15 | 312,000 |
| Feb 6, 2025 | 4.10 | 4.35 | 4.10 | 4.11 | 4.11 | 2,018,400 |
Related Tickers
BIYA Baiya International Group Inc.
5.50
+3.58%
WCT Wellchange Holdings Company Limited
0.2752
-2.10%
NTCL NetClass Technology Inc
3.2178
-0.99%
SAGT Sagtec Global Limited
2.5200
-2.79%
NXTT Next Technology Holding Inc.
1.6750
-1.47%
HKIT Hitek Global Inc.
1.4100
-2.76%
TGL Treasure Global Inc.
1.7450
+17.91%
MRIN Marin Software Incorporated
0.7000
-6.67%
DATS DatChat, Inc.
2.6300
-1.50%
HIT Health In Tech, Inc.
0.6228
-1.52%