ELEEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.01	21.01	20.90	20.90	20.90	0.36%	178,402
Jun 25, 2026	20.91	21.08	20.82	20.82	20.82	-0.53%	266,557
Jun 24, 2026	20.70	20.93	20.57	20.93	20.93	3.00%	54,041
Jun 23, 2026	20.04	20.32	20.04	20.32	20.32	1.61%	392,519
Jun 22, 2026	19.90	20.18	19.90	20.00	20.00	-0.16%	55,721
Jun 18, 2026	19.82	20.03	19.82	20.03	20.03	-1.24%	201,443
Jun 17, 2026	20.10	20.43	20.04	20.28	20.28	1.87%	141,551
Jun 16, 2026	19.79	20.38	19.79	19.91	19.91	0.15%	1,110,601
Jun 15, 2026	19.47	19.98	19.47	19.88	19.88	6.71%	38,568
Jun 11, 2026	18.50	18.73	18.47	18.63	18.63	-0.48%	4,363
Jun 10, 2026	18.92	18.93	18.72	18.72	18.72	-0.95%	7,629
Jun 9, 2026	19.24	19.31	18.90	18.90	18.90	0.27%	3,150
Jun 8, 2026	19.07	19.07	18.85	18.85	18.85	-1.82%	2,753
Jun 5, 2026	19.22	19.22	19.04	19.20	19.20	1.16%	2,675
Jun 4, 2026	18.98	18.98	18.98	18.98	18.98	1.23%	1,014
Jun 3, 2026	18.96	19.01	18.75	18.75	18.75	-1.37%	84,803
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