Elite Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	0.55	0.55	0.53	0.53	-	-0.71%	52,445
May 28, 2025	0.53	0.55	0.53	0.54	0.54	1.06%	470,200
May 27, 2025	0.54	0.55	0.53	0.53	0.53	0.52%	242,908
May 23, 2025	0.51	0.53	0.51	0.53	0.53	3.47%	591,696
May 22, 2025	0.50	0.55	0.50	0.51	0.51	2.33%	498,307
May 21, 2025	0.50	0.52	0.48	0.50	0.50	-1.96%	1,177,955
May 20, 2025	0.52	0.54	0.50	0.51	0.51	-1.24%	908,140
May 19, 2025	0.56	0.57	0.50	0.52	0.52	-4.47%	1,568,715
May 16, 2025	0.45	0.55	0.45	0.54	0.54	19.69%	2,118,673
May 15, 2025	0.44	0.46	0.43	0.45	0.45	2.42%	1,712,368
May 14, 2025	0.43	0.44	0.42	0.44	0.44	2.79%	378,627
May 13, 2025	0.43	0.45	0.42	0.43	0.43	-1.36%	730,515
May 12, 2025	0.44	0.44	0.42	0.43	0.43	-0.84%	1,126,487
May 9, 2025	0.43	0.46	0.42	0.44	0.44	0.60%	915,170
May 8, 2025	0.42	0.45	0.41	0.44	0.44	3.90%	528,656
May 7, 2025	0.42	0.42	0.41	0.42	0.42	0.37%	807,140
May 6, 2025	0.42	0.43	0.41	0.42	0.42	-1.75%	477,291
May 5, 2025	0.42	0.44	0.42	0.43	0.43	0.35%	292,464
May 2, 2025	0.43	0.44	0.42	0.42	0.42	-0.24%	419,100
May 1, 2025	0.42	0.43	0.42	0.43	0.43	2.76%	559,806
Apr 30, 2025	0.40	0.42	0.40	0.41	0.41	0.54%	606,915
Apr 29, 2025	0.42	0.42	0.40	0.41	0.41	-0.83%	386,022
Apr 28, 2025	0.42	0.43	0.41	0.41	0.41	-1.57%	636,673
Apr 25, 2025	0.41	0.43	0.41	0.42	0.42	2.42%	304,891
Apr 24, 2025	0.41	0.42	0.41	0.41	0.41	0.43%	262,450
Apr 23, 2025	0.41	0.42	0.40	0.41	0.41	0.20%	402,638
Apr 22, 2025	0.40	0.42	0.40	0.41	0.41	2.22%	465,141
Apr 21, 2025	0.42	0.42	0.40	0.40	0.40	-4.99%	511,677
Apr 17, 2025	0.42	0.43	0.40	0.42	0.42	0.24%	349,895
Apr 16, 2025	0.43	0.44	0.41	0.42	0.42	-1.27%	502,955
Apr 15, 2025	0.45	0.45	0.42	0.43	0.43	0.04%	420,484
Apr 14, 2025	0.40	0.44	0.40	0.43	0.43	4.70%	360,193
Apr 11, 2025	0.41	0.42	0.39	0.41	0.41	-2.95%	278,667
Apr 10, 2025	0.41	0.44	0.39	0.42	0.42	3.07%	1,021,035
Apr 9, 2025	0.38	0.41	0.37	0.41	0.41	5.26%	1,507,171
Apr 8, 2025	0.35	0.43	0.35	0.39	0.39	10.98%	1,780,822
Apr 7, 2025	0.27	0.37	0.27	0.35	0.35	8.73%	2,145,553
Apr 4, 2025	0.36	0.37	0.29	0.32	0.32	-11.93%	4,080,885
Apr 3, 2025	0.37	0.40	0.35	0.36	0.36	-10.09%	1,773,105
Apr 2, 2025	0.43	0.44	0.37	0.40	0.40	-7.18%	1,677,583
Apr 1, 2025	0.44	0.46	0.43	0.44	0.44	-	1,030,834
Mar 31, 2025	0.45	0.45	0.43	0.44	0.44	-1.14%	1,318,190
Mar 28, 2025	0.46	0.47	0.44	0.44	0.44	-6.38%	930,205
Mar 27, 2025	0.47	0.48	0.46	0.47	0.47	-0.42%	186,773
Mar 26, 2025	0.46	0.48	0.46	0.47	0.47	1.60%	463,596
Mar 25, 2025	0.47	0.47	0.46	0.46	0.46	0.31%	212,433
Mar 24, 2025	0.45	0.47	0.45	0.46	0.46	0.95%	582,958
Mar 21, 2025	0.45	0.47	0.45	0.46	0.46	0.27%	322,772
Mar 20, 2025	0.47	0.47	0.45	0.46	0.46	-2.78%	1,040,261
Mar 19, 2025	0.48	0.48	0.46	0.47	0.47	-0.95%	753,304