ELUXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	13.75	13.75	13.64	13.69	13.69	0.04%	1,786
Apr 9, 2026	13.16	13.68	13.16	13.68	13.68	-0.87%	3,461
Apr 8, 2026	13.80	13.80	13.80	13.80	13.80	7.10%	1,367
Apr 7, 2026	12.87	12.92	12.67	12.89	12.89	0.39%	5,438
Apr 6, 2026	12.84	13.30	12.37	12.84	12.83	-3.95%	4,194
Apr 2, 2026	13.18	13.55	12.80	13.36	13.36	4.48%	7,649
Apr 1, 2026	13.06	13.12	12.79	12.79	12.79	3.90%	9,655
Mar 31, 2026	12.35	12.35	12.20	12.31	12.31	1.54%	4,515
Mar 30, 2026	12.02	12.12	11.92	12.12	12.12	-4.77%	5,656
Mar 27, 2026	12.88	12.95	12.73	12.73	12.73	-6.47%	4,657
Mar 26, 2026	13.59	13.61	13.56	13.61	13.61	0.44%	1,097
Mar 25, 2026	13.60	13.60	13.55	13.55	13.55	2.73%	1,556
Mar 24, 2026	13.10	13.20	13.10	13.19	13.19	0.27%	1,496