ELEEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	14.16	14.25	14.12	14.21	14.21	0.27%	379,237
Nov 6, 2026	14.31	14.31	13.72	14.17	14.17	2.18%	169,103
Nov 5, 2026	14.51	14.51	13.84	13.87	13.87	-3.28%	559,321
Nov 4, 2026	15.43	15.43	13.90	14.34	14.34	-9.41%	823,663
Nov 3, 2026	16.34	16.36	15.68	15.83	15.83	0.09%	215,674
Nov 2, 2026	15.33	15.88	15.33	15.82	15.82	1.19%	253,952
Oct 30, 2026	15.90	15.90	15.63	15.63	15.63	-0.28%	111,309
Oct 29, 2026	16.36	16.36	15.48	15.67	15.67	-3.90%	269,841
Oct 28, 2026	15.75	16.31	15.72	16.31	16.31	5.29%	358,055
Oct 27, 2026	15.40	15.59	15.40	15.49	15.49	2.27%	514,744
Oct 26, 2026	15.22	15.22	15.09	15.15	15.15	-1.01%	864,674
Oct 23, 2026	15.16	15.35	15.14	15.30	15.30	-0.13%	128,717
Oct 22, 2026	15.41	15.41	15.27	15.32	15.32	0.92%	306,772
Oct 21, 2026	15.25	15.25	15.18	15.18	15.18	0.46%	324,957
Oct 20, 2026	15.37	15.44	15.11	15.11	15.11	-0.36%	86,222
Oct 19, 2026	14.85	15.17	14.66	15.17	15.16	-0.36%	47,778
Oct 16, 2026	15.68	15.76	15.20	15.22	15.22	-1.04%	134,105
Oct 15, 2026	15.38	15.38	15.19	15.38	15.38	0.72%	427,056
Oct 14, 2026	15.19	15.30	15.13	15.27	15.27	0.39%	4,298
Oct 13, 2026	14.90	15.21	14.90	15.21	15.21	0.93%	125,776
Oct 12, 2026	15.20	15.47	15.06	15.07	15.07	0.27%	1,664
Oct 9, 2026	15.00	15.10	15.00	15.03	15.03	-0.27%	298,542
Oct 8, 2026	14.99	15.09	14.97	15.07	15.07	-0.66%	89,469
Oct 7, 2026	15.32	15.32	15.17	15.17	15.17	-2.63%	2,042
Oct 6, 2026	15.62	15.62	15.39	15.58	15.58	-0.32%	9,238
Oct 5, 2026	15.93	16.12	15.63	15.63	15.63	-1.01%	70,677
Oct 2, 2026	15.72	15.86	15.70	15.79	15.79	0.89%	4,778
Oct 1, 2026	15.76	15.76	15.44	15.65	15.65	-1.51%	73,311
Sep 30, 2026	15.88	15.92	15.82	15.89	15.89	0.74%	4,845
Sep 29, 2026	15.99	15.99	15.67	15.88	15.77	-0.50%	9,491
Sep 28, 2026	16.44	16.44	15.95	15.96	15.85	-5.79%	40,057
Sep 25, 2026	16.75	17.46	16.64	16.94	16.83	0.71%	4,102
Sep 24, 2026	17.00	17.01	16.82	16.82	16.71	-2.83%	7,874
Sep 23, 2026	17.58	17.62	17.31	17.31	17.19	-1.98%	7,517
Sep 22, 2026	17.59	17.67	17.58	17.66	17.54	-0.79%	377,887
Sep 21, 2026	17.81	17.87	17.80	17.80	17.68	-0.28%	57,678
Sep 18, 2026	18.33	18.33	17.64	17.85	17.73	-0.22%	185,892
Sep 17, 2026	17.66	17.89	17.66	17.89	17.77	0.85%	159,108
Sep 16, 2026	17.81	17.92	17.74	17.74	17.62	-1.72%	184,636
Sep 15, 2026	18.66	19.44	18.02	18.05	17.93	-2.54%	219,601
Sep 14, 2026	18.54	18.54	18.44	18.52	18.40	3.46%	69,323
Sep 11, 2026	18.12	18.16	17.90	17.90	17.78	-0.80%	67,718
Sep 10, 2026	18.29	18.33	18.05	18.05	17.92	-1.82%	6,149
Sep 9, 2026	18.40	18.46	18.38	18.38	18.26	-3.97%	229,286
Sep 8, 2026	19.14	19.14	19.14	19.14	19.01	0.47%	72,736
Sep 4, 2026	19.01	19.05	18.99	19.05	18.92	-0.37%	22,376
Sep 3, 2026	18.89	19.14	18.84	19.12	18.99	0.90%	62,988
Sep 2, 2026	19.03	19.03	18.72	18.95	18.82	0.16%	145,292
Sep 1, 2026	18.86	19.00	18.86	18.92	18.79	-0.53%	127,346
Aug 31, 2026	18.94	19.08	18.94	19.02	18.89	-1.15%	162,397