Elixir Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	120.10	124.00	118.00	122.45	122.45	1.45%	4,463
May 27, 2026	112.00	123.40	112.00	120.70	120.70	7.43%	4,450
May 26, 2026	120.80	120.80	112.00	112.35	112.35	-3.89%	522
May 25, 2026	116.00	118.00	115.30	116.90	116.90	1.56%	2,459
May 22, 2026	115.00	116.00	114.55	115.10	115.10	-0.09%	1,006
May 21, 2026	112.00	118.70	112.00	115.20	115.20	2.67%	593
May 20, 2026	114.35	119.05	110.80	112.20	112.20	-1.88%	1,051
May 19, 2026	116.70	116.70	109.20	114.35	114.35	-1.93%	51
May 18, 2026	116.80	124.00	109.00	116.60	116.60	-0.17%	872
May 15, 2026	116.80	116.80	116.80	116.80	116.80	-1.60%	4
May 14, 2026	118.50	119.50	118.50	118.70	118.70	0.17%	10
May 13, 2026	119.70	119.70	113.00	118.50	118.50	9.32%	505
May 12, 2026	122.00	122.00	108.00	108.40	108.40	-6.67%	678
May 11, 2026	123.90	123.90	116.00	116.15	116.15	-3.09%	120
May 8, 2026	122.00	124.35	114.00	119.85	119.85	1.61%	1,705
May 7, 2026	120.30	134.00	112.80	117.95	117.95	-1.17%	1,243
May 6, 2026	118.95	121.80	118.00	119.35	119.35	0.29%	5,134
May 5, 2026	110.90	119.80	105.00	119.00	119.00	9.32%	9,654
May 4, 2026	109.00	113.40	106.10	108.85	108.85	-0.59%	347
Apr 30, 2026	105.12	111.80	104.60	109.50	109.50	2.08%	184
Apr 29, 2026	109.10	114.00	105.00	107.27	107.27	-1.22%	546
Apr 28, 2026	111.00	111.00	105.10	108.59	108.59	-0.71%	148
Apr 27, 2026	102.00	116.95	100.00	109.37	109.37	3.60%	1,852
Apr 24, 2026	107.00	109.79	105.00	105.57	105.57	0.49%	390
Apr 23, 2026	111.50	111.50	103.00	105.06	105.06	0.71%	976
Apr 22, 2026	113.14	113.94	102.00	104.32	104.32	-7.34%	3,331
Apr 21, 2026	112.90	113.95	111.00	112.58	112.58	1.05%	2,075
Apr 20, 2026	107.00	113.95	107.00	111.41	111.41	4.78%	6,366
Apr 17, 2026	108.90	109.50	102.25	106.33	106.33	2.03%	1,382
Apr 16, 2026	104.00	111.65	101.60	104.21	104.21	0.65%	1,949
Apr 15, 2026	95.00	114.95	95.00	103.54	103.54	6.42%	2,244
Apr 13, 2026	95.30	97.50	93.20	97.29	97.29	0.07%	264
Apr 10, 2026	98.30	98.30	94.15	97.22	97.22	-0.49%	179
Apr 9, 2026	94.72	98.40	93.00	97.70	97.70	2.07%	643
Apr 8, 2026	97.50	97.50	85.00	95.72	95.72	2.94%	1,076
Apr 7, 2026	86.00	93.70	85.00	92.99	92.99	3.63%	239
Apr 6, 2026	90.00	90.00	83.25	89.73	89.73	1.97%	2,213
Apr 2, 2026	82.00	88.99	81.10	88.00	88.00	7.32%	2,292
Apr 1, 2026	87.60	87.60	78.65	82.00	82.00	3.34%	638
Mar 30, 2026	85.50	85.50	78.10	79.35	79.35	-7.46%	4,228
Mar 27, 2026	86.60	88.00	82.30	85.75	85.75	-3.49%	9,641
Mar 25, 2026	94.50	94.50	87.00	88.85	88.85	-1.39%	2,649
Mar 24, 2026	86.05	94.90	86.05	90.10	90.10	4.71%	1,232
Mar 23, 2026	90.50	90.50	85.00	86.05	86.05	-5.23%	2,743
Mar 20, 2026	89.00	92.95	88.55	90.80	90.80	-1.41%	3,555
Mar 19, 2026	93.00	94.80	91.00	92.10	92.10	-1.92%	2,854
Mar 18, 2026	90.90	95.00	87.05	93.90	93.90	6.52%	4,562
Mar 17, 2026	86.30	93.00	86.30	88.15	88.15	-1.29%	2,421
Mar 16, 2026	92.15	95.50	86.00	89.30	89.30	-4.08%	5,086
Mar 13, 2026	92.00	95.90	92.00	93.10	93.10	-2.87%	183