Ealixir Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	0.72	0.72	0.71	0.71	0.71	-24.47%	1,792
Oct 16, 2025	0.94	0.94	0.94	0.94	0.94	-	1,010
Oct 3, 2025	0.94	0.94	0.94	0.94	0.94	26.51%	167
Oct 2, 2025	0.94	0.94	0.74	0.74	0.74	-	200
Sep 26, 2025	0.74	0.74	0.74	0.74	0.74	-20.96%	142
Sep 25, 2025	0.94	0.94	0.94	0.94	0.94	17.35%	100
Sep 18, 2025	0.80	0.80	0.80	0.80	0.80	-11.00%	149
Sep 12, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	500
Aug 7, 2025	0.89	0.89	0.89	0.89	0.89	17.99%	140
Aug 6, 2025	0.75	0.75	0.75	0.75	0.75	-16.19%	101
Jul 9, 2025	0.90	0.90	0.90	0.90	0.90	23.07%	100