ELUXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.84	10.84	10.84	10.84	-	4.23%	-
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	3.55%	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
Mar 23, 2026	13.12	13.57	13.12	13.16	13.16	2.93%	4,179
Mar 20, 2026	12.97	12.97	12.75	12.78	12.78	-3.61%	8,140
Mar 19, 2026	12.85	13.27	12.85	13.26	13.26	-1.25%	13,143
Mar 18, 2026	13.53	13.53	13.43	13.43	13.43	-0.64%	1,277
Mar 17, 2026	13.45	13.52	13.45	13.52	13.52	0.93%	62,716
Mar 16, 2026	13.35	13.45	13.35	13.39	13.39	4.69%	62,184
Mar 13, 2026	13.14	13.14	12.79	12.79	12.79	-4.12%	1,785
Mar 12, 2026	13.84	13.88	13.14	13.34	13.34	-5.98%	79,426
Mar 11, 2026	14.21	14.41	14.19	14.19	14.19	-2.66%	1,193
Mar 10, 2026	14.26	14.59	14.26	14.58	14.58	1.29%	1,169
Mar 9, 2026	13.97	14.39	13.82	14.39	14.39	-2.64%	8,722
Mar 6, 2026	14.71	14.78	14.71	14.78	14.78	-2.35%	863
Mar 5, 2026	15.21	15.23	15.14	15.14	15.14	0.56%	3,970
Mar 4, 2026	14.93	15.12	14.93	15.05	15.05	2.03%	2,415
Mar 3, 2026	14.51	14.77	14.37	14.75	14.75	-6.11%	8,187
Mar 2, 2026	15.75	15.83	15.37	15.71	15.71	-6.10%	6,262
Feb 27, 2026	16.63	16.73	16.60	16.73	16.73	0.03%	4,211
Feb 26, 2026	16.95	16.97	16.70	16.73	16.73	0.33%	4,485
Feb 25, 2026	16.72	16.72	16.57	16.67	16.67	-1.01%	2,617
Feb 24, 2026	16.86	16.96	16.81	16.84	16.84	0.36%	1,435
Feb 23, 2026	16.78	17.07	16.78	16.78	16.78	-1.87%	2,802
Feb 20, 2026	17.59	17.93	16.94	17.10	17.10	-2.92%	6,722
Feb 19, 2026	17.69	17.69	17.62	17.62	17.62	-1.65%	690
Feb 18, 2026	17.93	18.00	17.75	17.91	17.91	-2.02%	5,240