ELEEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.75	19.31	18.75	19.01	19.01	1.36%	130,060
Jun 1, 2026	18.79	19.26	18.76	18.76	18.76	-5.75%	22,780
May 29, 2026	19.95	19.95	19.90	19.90	19.90	-0.32%	1,791
May 28, 2026	20.08	20.18	19.96	19.96	19.96	0.72%	2,206
May 27, 2026	20.19	20.19	19.73	19.82	19.82	-2.32%	1,365
May 26, 2026	20.17	20.29	20.13	20.29	20.29	0.15%	34,268
May 22, 2026	20.51	20.51	20.26	20.26	20.26	-1.46%	611
May 21, 2026	20.06	20.56	19.94	20.56	20.56	1.33%	9,341
May 20, 2026	19.81	20.29	19.81	20.29	20.29	2.22%	385
May 19, 2026	20.25	20.25	19.85	19.85	19.85	-1.44%	3,380
May 18, 2026	20.11	20.30	20.10	20.14	20.14	0.05%	3,964
May 15, 2026	20.08	20.13	20.08	20.13	20.13	0.35%	725
May 14, 2026	19.94	20.06	19.94	20.06	20.06	0.21%	3,609
May 13, 2026	20.13	20.30	19.92	20.02	20.02	-0.11%	46,440
May 12, 2026	19.60	20.31	19.55	20.04	20.04	2.24%	2,837
May 11, 2026	20.27	20.27	19.60	19.60	19.60	-4.34%	3,988
May 8, 2026	21.22	21.22	20.36	20.49	20.49	-4.92%	2,030
May 7, 2026	22.00	22.00	21.44	21.55	21.55	-5.40%	4,842
May 6, 2026	22.90	22.90	22.78	22.78	22.78	0.04%	607
May 5, 2026	22.90	23.08	22.77	22.77	22.77	1.20%	430
May 4, 2026	22.86	22.86	22.50	22.50	22.50	-5.74%	187,778
May 1, 2026	24.17	24.17	23.87	23.87	23.87	0.46%	12,331
Apr 30, 2026	23.51	23.78	23.51	23.76	23.76	1.80%	26,091
Apr 29, 2026	23.39	23.39	23.33	23.34	23.34	0.17%	26,142
Apr 28, 2026	23.37	23.37	23.30	23.30	23.30	-0.65%	11,466
Apr 24, 2026	23.45	23.45	23.45	23.45	23.45	-2.28%	36,808
Apr 23, 2026	23.74	24.01	23.74	24.00	24.00	1.01%	19,013
Apr 22, 2026	23.82	23.82	23.75	23.76	23.76	-2.94%	1,100
Apr 20, 2026	24.48	24.48	24.48	24.48	24.48	2.34%	181
Apr 17, 2026	23.95	23.95	23.92	23.92	23.92	1.40%	1,680
Apr 16, 2026	23.85	23.85	23.59	23.59	23.59	-1.83%	2,397
Apr 14, 2026	23.63	24.06	23.63	24.03	24.03	3.17%	3,098
Apr 10, 2026	23.31	23.31	23.27	23.29	23.29	-0.08%	712
Apr 9, 2026	23.03	23.31	23.03	23.31	23.31	2.69%	657
Apr 8, 2026	22.86	22.91	22.61	22.70	22.70	3.04%	7,296
Apr 7, 2026	22.07	22.07	21.98	22.03	22.03	-1.65%	1,122
Apr 6, 2026	22.26	22.43	22.24	22.40	22.40	1.85%	3,455
Apr 2, 2026	22.00	22.01	21.90	21.99	21.99	0.10%	54,312
Apr 1, 2026	21.90	21.97	21.90	21.97	21.97	1.52%	345
Mar 31, 2026	21.46	21.72	21.46	21.64	21.64	1.32%	6,658
Mar 30, 2026	21.74	21.74	21.47	21.47	21.36	-1.07%	4,292
Mar 27, 2026	21.62	21.89	21.37	21.70	21.59	-2.56%	17,802
Mar 26, 2026	22.27	22.27	22.27	22.27	22.16	-0.98%	197
Mar 25, 2026	22.54	22.59	22.49	22.49	22.38	0.31%	8,472
Mar 24, 2026	22.30	22.43	22.30	22.42	22.31	-0.53%	211,364
Mar 23, 2026	22.55	22.63	22.43	22.54	22.43	1.30%	1,122
Mar 20, 2026	22.35	22.42	22.23	22.25	22.14	-0.09%	9,813
Mar 19, 2026	22.08	22.31	22.08	22.27	22.16	-0.22%	5,502
Mar 18, 2026	22.59	22.59	22.32	22.32	22.21	-1.33%	1,774
Mar 17, 2026	22.86	22.86	22.62	22.62	22.51	0.73%	625