Ealixir Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	1.39	1.49	1.35	1.49	1.49	7.19%	14,171
Mar 2, 2026	1.39	1.39	1.39	1.39	1.39	0.07%	318
Feb 27, 2026	1.25	1.39	1.25	1.39	1.39	15.17%	1,200
Feb 26, 2026	1.25	1.25	1.21	1.21	1.21	-16.25%	200
Feb 25, 2026	1.25	1.44	1.25	1.44	1.44	-1.37%	5,275
Feb 23, 2026	1.44	1.46	1.35	1.46	1.46	8.15%	12,293
Feb 20, 2026	1.19	1.39	1.19	1.35	1.35	20.54%	3,850
Feb 19, 2026	1.30	1.40	1.12	1.12	1.12	-13.18%	3,113
Feb 18, 2026	1.26	1.29	1.20	1.29	1.29	-3.73%	1,840
Feb 17, 2026	1.40	1.43	1.30	1.34	1.34	-26.78%	2,244
Feb 13, 2026	1.24	1.90	1.00	1.83	1.83	46.40%	2,851
Feb 12, 2026	1.14	1.25	1.14	1.25	1.25	7.02%	2,762
Feb 11, 2026	0.95	1.18	0.95	1.17	1.17	25.00%	7,392
Feb 10, 2026	0.88	0.97	0.81	0.93	0.93	16.80%	44,468
Feb 9, 2026	0.89	0.90	0.80	0.80	0.80	-8.57%	2,400
Feb 6, 2026	0.80	0.90	0.77	0.88	0.88	9.37%	24,574
Feb 5, 2026	0.71	0.80	0.71	0.80	0.80	8.40%	4,340
Feb 4, 2026	0.65	0.75	0.65	0.74	0.74	5.43%	19,904
Feb 3, 2026	0.71	0.71	0.70	0.70	0.70	-3.05%	16,176
Feb 2, 2026	0.65	0.72	0.65	0.72	0.72	-7.20%	1,200
Jan 30, 2026	0.69	0.78	0.69	0.78	0.78	-7.38%	601
Jan 29, 2026	0.84	0.84	0.84	0.84	0.84	36.34%	450
Jan 28, 2026	0.46	0.68	0.46	0.62	0.62	34.76%	13,347
Jan 27, 2026	0.46	0.46	0.39	0.46	0.46	-	2,500
Jan 26, 2026	0.44	0.48	0.44	0.46	0.46	8.86%	2,800
Jan 22, 2026	0.42	0.42	0.42	0.42	0.42	25.82%	1,500
Jan 20, 2026	0.33	0.33	0.33	0.33	0.33	-24.14%	608
Jan 16, 2026	0.21	0.44	0.21	0.44	0.44	-14.36%	3,077
Jan 5, 2026	0.51	0.51	0.51	0.51	0.51	-9.30%	150
Jan 2, 2026	0.32	0.57	0.32	0.57	0.57	-0.61%	225
Dec 22, 2025	0.57	0.57	0.57	0.57	0.57	14.00%	150
Dec 19, 2025	0.50	0.50	0.50	0.50	0.50	7.07%	7,500
Dec 16, 2025	0.47	0.47	0.47	0.47	0.47	-6.60%	300
Dec 15, 2025	0.50	0.50	0.50	0.50	0.50	62.97%	100
Dec 11, 2025	0.32	0.32	0.30	0.31	0.31	-44.16%	14,251
Dec 9, 2025	0.55	0.55	0.55	0.55	0.55	71.63%	1,200
Dec 8, 2025	0.32	0.87	0.32	0.32	0.32	-61.76%	12,506
Dec 5, 2025	0.84	0.84	0.84	0.84	0.84	-3.46%	200
Dec 2, 2025	0.51	0.87	0.51	0.87	0.87	73.40%	3,187
Dec 1, 2025	0.51	0.51	0.48	0.50	0.50	-1.96%	850
Nov 26, 2025	0.51	0.51	0.33	0.51	0.51	21.14%	766
Nov 25, 2025	0.41	0.42	0.41	0.42	0.42	8.17%	10,500
Nov 24, 2025	0.39	0.42	0.39	0.39	0.39	-2.70%	11,100
Nov 21, 2025	0.38	0.40	0.38	0.40	0.40	-2.44%	5,800
Nov 20, 2025	0.35	0.41	0.35	0.41	0.41	17.14%	2,783
Nov 19, 2025	0.53	0.53	0.35	0.35	0.35	-33.33%	6,100
Nov 14, 2025	0.56	0.56	0.42	0.53	0.53	-34.21%	8,108
Nov 13, 2025	0.80	0.80	0.80	0.80	0.80	32.67%	110
Nov 12, 2025	0.80	0.80	0.60	0.60	0.60	-24.62%	342
Nov 10, 2025	0.62	0.80	0.62	0.80	0.80	12.39%	15,436