Elong Power Holding Limit... (ELPW)
NASDAQ: ELPW
· Real-Time Price · USD
3.42
-0.22 (-6.04%)
At close: Aug 18, 2025, 3:59 PM
3.40
-0.58%
Pre-market: Aug 19, 2025, 04:03 AM EDT
ELPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.64 | 3.95 | 3.42 | 3.44 | 3.44 | -5.49% | 162,472 |
| Aug 15, 2025 | 4.01 | 4.19 | 3.20 | 3.64 | 3.64 | -11.22% | 2,641,129 |
| Aug 14, 2025 | 3.80 | 4.34 | 3.71 | 4.10 | 4.10 | 6.77% | 1,626,040 |
| Aug 13, 2025 | 3.78 | 3.92 | 3.61 | 3.84 | 3.84 | 0.00% | 148,315 |
| Aug 12, 2025 | 4.15 | 4.15 | 3.70 | 3.84 | 3.84 | -3.76% | 393,522 |
| Aug 11, 2025 | 3.88 | 4.17 | 3.79 | 3.99 | 3.99 | 4.45% | 407,508 |
| Aug 8, 2025 | 3.90 | 4.00 | 3.77 | 3.82 | 3.82 | -3.54% | 439,900 |
| Aug 7, 2025 | 3.82 | 4.45 | 3.71 | 3.96 | 3.96 | 4.49% | 1,270,600 |
| Aug 6, 2025 | 3.66 | 3.89 | 3.53 | 3.79 | 3.79 | 3.55% | 273,649 |
| Aug 5, 2025 | 3.50 | 3.75 | 3.35 | 3.66 | 3.66 | -1.08% | 1,634,562 |
| Aug 4, 2025 | 3.55 | 3.86 | 3.55 | 3.70 | 3.70 | 4.23% | 212,905 |
| Aug 1, 2025 | 3.81 | 3.81 | 3.20 | 3.55 | 3.55 | -6.33% | 2,218,905 |
| Jul 31, 2025 | 3.99 | 4.10 | 3.66 | 3.79 | 3.79 | -5.01% | 1,663,458 |
| Jul 30, 2025 | 3.58 | 4.18 | 3.28 | 3.99 | 3.99 | 12.39% | 2,008,000 |
| Jul 29, 2025 | 3.40 | 3.80 | 3.11 | 3.55 | 3.55 | 9.23% | 714,600 |
| Jul 28, 2025 | 2.58 | 3.28 | 2.57 | 3.25 | 3.25 | 27.45% | 491,207 |
| Jul 25, 2025 | 2.45 | 2.69 | 2.27 | 2.55 | 2.55 | 0.39% | 427,400 |
| Jul 24, 2025 | 2.36 | 2.76 | 2.30 | 2.54 | 2.54 | 10.92% | 2,338,721 |
| Jul 23, 2025 | 1.98 | 2.65 | 1.98 | 2.29 | 2.29 | 11.71% | 1,495,801 |
| Jul 22, 2025 | 2.03 | 2.12 | 1.99 | 2.05 | 2.05 | -0.97% | 258,100 |