ELEEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.01	19.05	18.99	19.05	19.05	-0.37%	22,376
Sep 3, 2026	18.89	19.14	18.84	19.12	19.12	0.90%	62,988
Sep 2, 2026	19.03	19.03	18.72	18.95	18.95	0.16%	145,292
Sep 1, 2026	18.86	19.00	18.86	18.92	18.92	-0.53%	2,294
Aug 31, 2026	18.94	19.08	18.94	19.02	19.02	-1.15%	162,397
Aug 28, 2026	19.29	19.39	19.02	19.24	19.24	1.91%	51,530
Aug 27, 2026	19.28	19.28	18.88	18.88	18.88	-2.18%	96,531
Aug 26, 2026	19.13	19.30	19.11	19.30	19.30	-3.02%	61,901
Aug 25, 2026	19.68	19.98	19.62	19.90	19.90	0.86%	95,306
Aug 24, 2026	20.47	20.47	19.68	19.73	19.73	-1.65%	1,194
Aug 21, 2026	20.08	20.08	20.06	20.06	20.06	0.30%	28,684
Aug 20, 2026	20.05	20.25	20.00	20.00	20.00	-0.74%	35,553
Aug 19, 2026	20.30	20.30	20.15	20.15	20.15	0.50%	3,495
Aug 18, 2026	20.05	20.11	19.90	20.05	20.05	0.60%	60,408
Aug 17, 2026	19.99	20.02	19.91	19.93	19.93	-2.73%	5,947
Aug 13, 2026	20.08	20.50	20.00	20.49	20.49	2.19%	1,365
Aug 12, 2026	20.01	20.07	19.99	20.05	20.05	-1.72%	59,902
Aug 11, 2026	20.66	20.66	20.40	20.40	20.40	-1.26%	79,675
Aug 10, 2026	20.70	20.70	20.62	20.66	20.66	-2.78%	19,546
Aug 7, 2026	20.89	21.28	20.89	21.25	21.25	3.91%	43,895
Aug 6, 2026	22.04	22.14	20.45	20.45	20.45	-8.91%	201,114
Aug 5, 2026	22.70	22.71	22.45	22.45	22.45	-1.41%	31,878
Aug 4, 2026	22.54	22.81	22.54	22.77	22.77	2.20%	22,177
Jul 30, 2026	22.42	22.42	22.28	22.28	22.28	-2.15%	34,710
Jul 29, 2026	22.82	22.82	22.77	22.77	22.77	-0.22%	84,071
Jul 28, 2026	22.50	22.82	22.50	22.82	22.82	1.74%	12,093
Jul 27, 2026	22.53	22.53	22.36	22.43	22.43	0.90%	106,733
Jul 24, 2026	21.93	22.28	21.93	22.23	22.23	2.21%	97,174
Jul 23, 2026	21.61	21.76	21.61	21.75	21.75	0.46%	38,981
Jul 22, 2026	21.74	21.76	21.65	21.65	21.65	0.05%	6,968
Jul 21, 2026	21.71	21.74	21.40	21.64	21.64	-0.46%	78,738
Jul 20, 2026	21.85	21.91	21.73	21.74	21.74	-0.46%	208,484
Jul 17, 2026	21.82	21.87	21.70	21.84	21.84	0.55%	19,067
Jul 16, 2026	21.39	21.78	21.39	21.72	21.72	2.26%	28,987
Jul 15, 2026	21.00	21.65	21.00	21.24	21.24	0.66%	5,464
Jul 14, 2026	21.22	21.22	21.05	21.10	21.10	-0.78%	821,359
Jul 13, 2026	21.12	21.27	21.12	21.27	21.27	0.97%	93,491
Jul 10, 2026	21.07	21.07	21.06	21.06	21.06	0.69%	126,627
Jul 9, 2026	20.62	20.92	20.62	20.92	20.92	0.46%	78,125
Jul 8, 2026	21.48	21.48	20.70	20.82	20.82	-0.86%	65,323
Jul 7, 2026	21.02	21.02	20.99	21.00	21.00	1.01%	62,653
Jul 6, 2026	20.45	20.79	20.41	20.79	20.79	0.63%	87,448
Jul 2, 2026	20.79	20.79	20.66	20.66	20.66	-0.63%	17,339
Jul 1, 2026	20.78	20.79	20.78	20.79	20.79	0.82%	1,194
Jun 30, 2026	20.72	20.81	20.62	20.62	20.62	-0.15%	69,387
Jun 29, 2026	20.82	20.82	20.65	20.76	20.65	-0.65%	257,277
Jun 26, 2026	21.01	21.01	20.90	20.90	20.79	0.36%	178,402
Jun 25, 2026	20.91	21.08	20.82	20.82	20.71	-0.53%	266,557
Jun 24, 2026	20.70	20.93	20.57	20.93	20.82	3.00%	54,041
Jun 23, 2026	20.04	20.32	20.04	20.32	20.21	1.61%	392,519