ELEEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	19.90	20.18	19.90	20.00	19.89	-0.16%	55,721
Jun 18, 2026	19.82	20.03	19.82	20.03	19.92	-1.24%	201,443
Jun 17, 2026	20.10	20.43	20.04	20.28	20.17	1.87%	141,551
Jun 16, 2026	19.79	20.38	19.79	19.91	19.80	0.15%	1,110,601
Jun 15, 2026	19.47	19.98	19.47	19.88	19.77	6.71%	38,568
Jun 11, 2026	18.50	18.73	18.47	18.63	18.53	-0.48%	4,363
Jun 10, 2026	18.92	18.93	18.72	18.72	18.62	-0.95%	7,629
Jun 9, 2026	19.24	19.31	18.90	18.90	18.80	0.27%	3,150
Jun 8, 2026	19.07	19.07	18.85	18.85	18.75	-1.82%	2,753
Jun 5, 2026	19.22	19.22	19.04	19.20	19.10	1.16%	2,675
Jun 4, 2026	18.98	18.98	18.98	18.98	18.88	1.23%	1,014
Jun 3, 2026	18.96	19.01	18.75	18.75	18.65	-1.37%	84,803
Jun 2, 2026	18.75	19.31	18.75	19.01	18.91	1.36%	130,060
Jun 1, 2026	18.79	19.26	18.76	18.76	18.66	-5.75%	22,780
May 29, 2026	19.95	19.95	19.90	19.90	19.79	-0.32%	192,245
May 28, 2026	20.08	20.18	19.96	19.96	19.86	0.72%	34,625
May 27, 2026	20.19	20.19	19.73	19.82	19.71	-2.32%	50,934
May 26, 2026	20.17	20.29	20.13	20.29	20.18	0.15%	34,268
May 22, 2026	20.51	20.51	20.26	20.26	20.15	-1.46%	80,539
May 21, 2026	20.06	20.56	19.94	20.56	20.45	1.33%	9,341
May 20, 2026	19.81	20.29	19.81	20.29	20.18	2.22%	385
May 19, 2026	20.25	20.25	19.85	19.85	19.74	-1.44%	54,306
May 18, 2026	20.11	20.30	20.10	20.14	20.03	0.05%	3,964
May 15, 2026	20.08	20.13	20.08	20.13	20.02	0.35%	725
May 14, 2026	19.94	20.06	19.94	20.06	19.95	0.21%	3,609
May 13, 2026	20.13	20.30	19.92	20.02	19.91	-0.11%	46,440
May 12, 2026	19.60	20.31	19.55	20.04	19.93	2.24%	2,837
May 11, 2026	20.27	20.27	19.60	19.60	19.50	-4.34%	3,988
May 8, 2026	21.22	21.22	20.36	20.49	20.38	-4.92%	2,030
May 7, 2026	22.00	22.00	21.44	21.55	21.44	-5.40%	4,842
May 6, 2026	22.90	22.90	22.78	22.78	22.66	0.04%	607
May 5, 2026	22.90	23.08	22.77	22.77	22.65	1.20%	430