Elixir Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	126.00	135.00	121.80	125.00	125.00	-2.23%	747
Jun 18, 2026	122.00	140.00	120.00	127.85	127.85	6.50%	1,467
Jun 17, 2026	127.00	127.00	116.40	120.05	120.05	-2.95%	1,915
Jun 16, 2026	107.30	136.80	107.30	123.70	123.70	8.51%	4,097
Jun 15, 2026	110.00	117.00	106.95	114.00	114.00	3.78%	2,015
Jun 12, 2026	108.30	112.40	102.20	109.85	109.85	6.91%	5,020
Jun 11, 2026	108.00	108.00	100.60	102.75	102.75	0.49%	1,255
Jun 10, 2026	110.00	110.00	102.00	102.25	102.25	-5.24%	257
Jun 9, 2026	110.00	110.00	101.65	107.90	107.90	0.84%	781
Jun 8, 2026	100.00	111.40	100.00	107.00	107.00	2.25%	414
Jun 5, 2026	106.00	107.00	104.00	104.65	104.65	-1.74%	450
Jun 4, 2026	114.50	114.50	103.30	106.50	106.50	-3.31%	464
Jun 3, 2026	114.50	114.50	106.00	110.15	110.15	1.99%	492
Jun 2, 2026	107.70	112.95	103.05	108.00	108.00	3.10%	576
Jun 1, 2026	113.00	120.00	103.35	104.75	104.75	-14.45%	8,983
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