ELEEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.80%	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	22.50	0.73%	625
Mar 16, 2026	22.46	22.50	22.45	22.46	22.34	0.03%	1,248
Mar 13, 2026	22.76	22.77	22.43	22.45	22.34	-1.62%	2,529
Mar 12, 2026	22.99	22.99	22.82	22.82	22.70	-1.85%	3,542
Mar 10, 2026	23.07	23.25	23.07	23.25	23.13	-1.15%	1,863
Mar 9, 2026	22.82	23.52	22.82	23.52	23.40	-0.13%	2,132
Mar 6, 2026	23.52	23.55	23.47	23.55	23.43	-1.42%	2,337
Mar 5, 2026	24.26	24.26	23.75	23.89	23.77	1.16%	27,866
Mar 4, 2026	23.67	23.69	23.61	23.62	23.49	1.19%	3,518
Mar 3, 2026	23.02	23.34	23.02	23.34	23.22	-0.65%	1,078
Mar 2, 2026	23.79	23.96	23.49	23.49	23.37	-1.43%	5,414
Feb 27, 2026	24.29	24.29	23.83	23.83	23.71	-3.62%	55,744
Feb 26, 2026	24.22	24.73	24.22	24.73	24.60	1.47%	719
Feb 25, 2026	23.83	24.41	23.39	24.37	24.24	-3.38%	1,026
Feb 24, 2026	24.90	25.23	24.90	25.22	25.09	0.84%	84,117