ELUXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.00	12.12	11.95	12.12	12.12	2.24%	959
Jun 25, 2026	11.85	11.86	11.85	11.86	11.86	3.09%	737
Jun 24, 2026	11.40	11.50	11.40	11.50	11.50	0.73%	407
Jun 22, 2026	11.57	11.57	11.40	11.42	11.42	-1.79%	737
Jun 18, 2026	11.85	12.24	11.63	11.63	11.63	-0.90%	1,374
Jun 17, 2026	12.09	12.13	11.73	11.73	11.73	-2.01%	93,685
Jun 15, 2026	12.44	12.44	11.97	11.97	11.97	-4.77%	3,715
Jun 12, 2026	12.57	12.57	12.57	12.57	12.57	2.20%	346
Jun 11, 2026	12.30	12.30	12.30	12.30	12.30	-4.47%	2,014
Jun 10, 2026	13.00	13.00	12.88	12.88	12.88	0.94%	460
Jun 9, 2026	12.76	12.76	12.76	12.76	12.76	-1.88%	510
Jun 5, 2026	13.79	13.79	13.00	13.00	13.00	-0.19%	933
Jun 4, 2026	12.99	13.03	12.99	13.03	13.03	2.88%	883
Jun 3, 2026	12.66	12.66	12.66	12.66	12.66	3.22%	481
Jun 2, 2026	12.51	13.18	12.00	12.27	12.27	-16.68%	4,996
Jun 1, 2026	17.09	17.09	14.72	14.72	14.72	21.77%	767
May 29, 2026	12.56	12.56	12.09	12.09	12.09	9.69%	3,638
May 28, 2026	11.02	16.31	11.02	11.02	11.02	-8.58%	516
May 27, 2026	11.74	12.06	11.50	12.06	12.06	5.10%	561
May 26, 2026	11.55	11.70	11.44	11.47	11.47	5.91%	7,898
May 22, 2026	10.86	10.87	10.74	10.83	10.83	5.41%	4,258
May 21, 2026	10.37	10.57	10.19	10.27	10.27	-4.09%	4,350
May 20, 2026	10.46	10.74	10.36	10.71	10.71	1.44%	3,707
May 19, 2026	10.56	10.56	10.56	10.56	10.56	-2.00%	882
May 18, 2026	10.76	10.78	10.76	10.78	10.78	1.84%	450
May 15, 2026	10.71	10.71	10.58	10.58	10.58	-3.16%	5,619
May 14, 2026	10.93	10.93	10.93	10.93	10.93	-1.10%	560
May 13, 2026	11.06	11.06	11.05	11.05	11.05	-0.13%	636
May 12, 2026	11.10	11.10	10.96	11.06	11.06	-0.36%	9,158
May 11, 2026	11.13	11.17	11.09	11.10	11.10	-5.39%	917
May 8, 2026	11.71	11.73	11.71	11.73	11.73	0.92%	718
May 7, 2026	11.90	12.00	11.59	11.63	11.63	-2.47%	4,529
May 6, 2026	11.88	12.12	11.88	11.92	11.92	5.11%	4,207
May 5, 2026	11.36	11.47	11.34	11.34	11.34	1.70%	1,875
May 4, 2026	11.14	11.16	11.14	11.15	11.15	-	1,924
May 1, 2026	11.19	11.21	11.15	11.15	11.15	0.22%	3,377
Apr 30, 2026	10.92	11.13	10.60	11.13	11.13	2.25%	6,743
Apr 29, 2026	11.11	11.11	10.84	10.88	10.88	4.62%	2,400
Apr 28, 2026	10.50	10.67	10.39	10.40	10.40	-0.29%	6,955
Apr 27, 2026	10.23	10.50	10.12	10.43	10.43	4.40%	31,097
Apr 24, 2026	10.02	10.07	9.84	9.99	9.99	-12.67%	33,146
Apr 23, 2026	13.04	13.14	11.06	11.44	11.44	-10.17%	30,379
Apr 22, 2026	12.81	12.81	12.74	12.74	12.74	-1.05%	890
Apr 21, 2026	13.27	13.27	12.87	12.87	12.87	-6.50%	1,945
Apr 20, 2026	13.77	13.77	13.77	13.77	13.77	-2.72%	501
Apr 17, 2026	14.09	14.20	13.85	14.15	14.15	0.57%	624
Apr 16, 2026	13.95	14.07	13.95	14.07	14.07	3.56%	1,832
Apr 15, 2026	13.62	13.62	13.59	13.59	13.59	-1.19%	2,563
Apr 14, 2026	13.75	13.75	13.75	13.75	13.75	2.34%	2,526
Apr 13, 2026	13.22	13.44	13.22	13.44	13.44	-1.83%	92,350