Ealixir, Inc. (EAXR)
OTCMKTS · Delayed Price · Currency is USD
1.600
+0.150 (10.34%)
At close: Apr 9, 2026
Ealixir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.35 | 1.60 | 1.35 | 1.60 | 1.60 | 10.34% | 5,400 |
| Apr 2, 2026 | 1.38 | 1.45 | 1.35 | 1.45 | 1.45 | 0.69% | 10,500 |
| Apr 1, 2026 | 1.30 | 1.44 | 1.30 | 1.44 | 1.44 | -0.69% | 12,232 |
| Mar 31, 2026 | 1.40 | 1.45 | 1.30 | 1.45 | 1.45 | - | 3,300 |
| Mar 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -23.68% | 100 |
| Mar 27, 2026 | 1.40 | 1.94 | 1.40 | 1.90 | 1.90 | -5.00% | 700 |
| Mar 25, 2026 | 1.34 | 2.00 | 1.34 | 2.00 | 2.00 | - | 301 |
| Mar 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 700 |
| Mar 19, 2026 | 1.75 | 1.99 | 1.75 | 1.99 | 1.99 | 2.58% | 1,100 |
| Mar 18, 2026 | 1.75 | 1.94 | 1.75 | 1.94 | 1.94 | - | 1,426 |
| Mar 17, 2026 | 1.75 | 1.94 | 1.75 | 1.94 | 1.94 | - | 500 |
| Mar 13, 2026 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 8.26% | 415 |
| Mar 10, 2026 | 1.94 | 1.94 | 1.30 | 1.79 | 1.79 | 32.74% | 1,433 |
| Mar 9, 2026 | 1.69 | 1.93 | 1.20 | 1.35 | 1.35 | -20.59% | 8,498 |
| Mar 6, 2026 | 1.49 | 1.75 | 1.35 | 1.70 | 1.70 | 25.93% | 9,400 |
| Mar 5, 2026 | 1.41 | 1.49 | 1.35 | 1.35 | 1.35 | -9.40% | 10,807 |
| 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 |