Elevai Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.02	0.02	0.02	0.02	0.02	0.47%	199,363,090
Nov 19, 2024	0.02	0.02	0.02	0.02	0.02	-6.99%	195,423,848
Nov 18, 2024	0.02	0.02	0.02	0.02	0.02	3.62%	290,231,963
Nov 15, 2024	0.02	0.03	0.02	0.02	0.02	-15.65%	380,030,353
Nov 14, 2024	0.04	0.04	0.02	0.03	0.03	6.07%	1,812,128,243
Nov 13, 2024	0.02	0.03	0.02	0.02	0.02	31.38%	541,701,514
Nov 12, 2024	0.02	0.02	0.02	0.02	0.02	-2.59%	153,625,681
Nov 11, 2024	0.02	0.02	0.02	0.02	0.02	2.12%	177,116,329
Nov 8, 2024	0.02	0.02	0.02	0.02	0.02	5.59%	438,787,296
Nov 7, 2024	0.02	0.02	0.02	0.02	0.02	0.56%	305,346,045
Nov 6, 2024	0.02	0.02	0.02	0.02	0.02	-16.82%	307,858,607
Nov 5, 2024	0.03	0.03	0.02	0.02	0.02	6.47%	474,568,011
Nov 4, 2024	0.02	0.02	0.02	0.02	0.02	-30.45%	290,645,011
Nov 1, 2024	0.04	0.04	0.03	0.03	0.03	-51.02%	202,280,835
Oct 31, 2024	0.06	0.07	0.06	0.06	0.06	-36.49%	54,285,828
Oct 30, 2024	0.10	0.10	0.09	0.09	0.09	-7.10%	20,458,043
Oct 29, 2024	0.10	0.11	0.10	0.10	0.10	1.01%	11,184,956
Oct 28, 2024	0.09	0.10	0.09	0.10	0.10	-2.27%	21,297,147
Oct 25, 2024	0.16	0.18	0.10	0.10	0.10	9.87%	398,700,508
Oct 24, 2024	0.10	0.10	0.09	0.09	0.09	-8.89%	7,050,004
Oct 23, 2024	0.11	0.11	0.10	0.10	0.10	-2.22%	11,051,061
Oct 22, 2024	0.09	0.11	0.09	0.10	0.10	4.55%	20,921,787
Oct 21, 2024	0.10	0.14	0.09	0.10	0.10	6.34%	68,952,260
Oct 18, 2024	0.09	0.10	0.08	0.09	0.09	7.01%	14,455,837
Oct 17, 2024	0.09	0.09	0.08	0.09	0.09	1.16%	3,583,882
Oct 16, 2024	0.09	0.09	0.08	0.09	0.09	-3.48%	3,327,852
Oct 15, 2024	0.09	0.09	0.09	0.09	0.09	-4.81%	4,972,725
Oct 14, 2024	0.10	0.10	0.09	0.09	0.09	-0.11%	3,001,736
Oct 11, 2024	0.10	0.10	0.09	0.09	0.09	-3.80%	5,881,992
Oct 10, 2024	0.10	0.11	0.10	0.10	0.10	-2.40%	7,929,981
Oct 9, 2024	0.10	0.10	0.10	0.10	0.10	-0.30%	9,500,175
Oct 8, 2024	0.10	0.11	0.10	0.10	0.10	-4.76%	15,018,499
Oct 7, 2024	0.11	0.11	0.09	0.11	0.11	-2.69%	21,066,243
Oct 4, 2024	0.11	0.11	0.10	0.11	0.11	-18.18%	39,855,689
Oct 3, 2024	0.16	0.18	0.13	0.13	0.13	54.93%	514,809,347
Oct 2, 2024	0.09	0.09	0.08	0.09	0.09	3.27%	13,700,914
Oct 1, 2024	0.08	0.09	0.08	0.08	0.08	-0.60%	13,839,017
Sep 30, 2024	0.09	0.09	0.08	0.08	0.08	-10.08%	12,248,798
Sep 27, 2024	0.09	0.10	0.09	0.09	0.09	3.71%	14,457,820
Sep 26, 2024	0.10	0.10	0.09	0.09	0.09	-15.24%	23,610,258
Sep 25, 2024	0.11	0.11	0.10	0.11	0.11	1.94%	41,256,361
Sep 24, 2024	0.10	0.10	0.10	0.10	0.10	-3.20%	26,676,223
Sep 23, 2024	0.11	0.12	0.10	0.11	0.11	-62.00%	23,659,699
Sep 20, 2024	0.31	0.32	0.28	0.28	0.28	-8.44%	502,431
Sep 19, 2024	0.32	0.33	0.30	0.31	0.31	1.93%	131,127
Sep 18, 2024	0.32	0.33	0.30	0.30	0.30	-5.09%	167,770
Sep 17, 2024	0.32	0.37	0.31	0.32	0.32	2.13%	364,198
Sep 16, 2024	0.33	0.35	0.30	0.31	0.31	-11.57%	222,098
Sep 13, 2024	0.31	0.38	0.31	0.35	0.35	12.90%	1,114,436
Sep 12, 2024	0.29	0.33	0.29	0.31	0.31	3.96%	463,797
Sep 11, 2024	0.29	0.31	0.29	0.30	0.30	2.12%	504,055
Sep 10, 2024	0.28	0.29	0.27	0.29	0.29	4.21%	738,866
Sep 9, 2024	0.28	0.29	0.27	0.28	0.28	-3.78%	290,179
Sep 6, 2024	0.30	0.32	0.29	0.29	0.29	-7.26%	469,111
Sep 5, 2024	0.33	0.36	0.30	0.31	0.31	-3.00%	2,211,685
Sep 4, 2024	0.28	0.34	0.28	0.32	0.32	1.16%	3,078,474
Sep 3, 2024	0.30	0.38	0.28	0.32	0.32	20.12%	47,042,131
Aug 30, 2024	0.27	0.27	0.25	0.27	0.27	-0.71%	411,965
Aug 29, 2024	0.29	0.29	0.25	0.27	0.27	-5.89%	607,074
Aug 28, 2024	0.31	0.32	0.29	0.29	0.29	-12.28%	1,017,664
Aug 27, 2024	0.30	0.33	0.28	0.33	0.33	1.56%	2,018,077
Aug 26, 2024	0.37	0.39	0.26	0.32	0.32	4.23%	38,554,249
Aug 23, 2024	0.30	0.33	0.25	0.31	0.31	34.89%	36,142,193
Aug 22, 2024	0.24	0.25	0.23	0.23	0.23	-1.04%	161,009
Aug 21, 2024	0.24	0.26	0.22	0.23	0.23	-8.00%	371,406
Aug 20, 2024	0.29	0.30	0.24	0.25	0.25	-14.73%	531,037
Aug 19, 2024	0.29	0.30	0.27	0.29	0.29	-1.28%	591,499
Aug 16, 2024	0.31	0.31	0.30	0.30	0.30	-1.03%	38,570
Aug 15, 2024	0.30	0.32	0.28	0.30	0.30	-3.66%	90,627
Aug 14, 2024	0.35	0.35	0.30	0.31	0.31	-6.60%	62,629
Aug 13, 2024	0.35	0.35	0.33	0.33	0.33	0.60%	25,237
Aug 12, 2024	0.34	0.34	0.33	0.33	0.33	0.12%	21,790
Aug 9, 2024	0.34	0.35	0.33	0.33	0.33	-2.90%	17,425
Aug 8, 2024	0.36	0.38	0.34	0.34	0.34	-3.67%	27,902
Aug 7, 2024	0.36	0.39	0.34	0.35	0.35	-1.64%	13,929
Aug 6, 2024	0.34	0.37	0.34	0.36	0.36	7.72%	31,893
Aug 5, 2024	0.36	0.38	0.32	0.33	0.33	-14.79%	100,739
Aug 2, 2024	0.44	0.45	0.39	0.39	0.39	-10.89%	243,531
Aug 1, 2024	0.45	0.46	0.44	0.44	0.44	-5.72%	68,616
Jul 31, 2024	0.45	0.47	0.45	0.47	0.47	5.83%	29,226
Jul 30, 2024	0.44	0.47	0.44	0.44	0.44	-4.13%	43,143
Jul 29, 2024	0.47	0.47	0.45	0.46	0.46	3.95%	48,650
Jul 26, 2024	0.44	0.47	0.44	0.44	0.44	-0.43%	81,651
Jul 25, 2024	0.46	0.47	0.44	0.44	0.44	-1.24%	24,833
Jul 24, 2024	0.44	0.47	0.43	0.45	0.45	3.93%	58,389
Jul 23, 2024	0.48	0.50	0.43	0.43	0.43	-7.08%	158,834
Jul 22, 2024	0.50	0.53	0.47	0.47	0.47	-6.78%	98,039
Jul 19, 2024	0.50	0.52	0.50	0.50	0.50	-0.91%	30,416
Jul 18, 2024	0.52	0.53	0.50	0.50	0.50	-2.32%	98,316
Jul 17, 2024	0.52	0.53	0.51	0.52	0.52	-0.96%	92,574
Jul 16, 2024	0.52	0.54	0.50	0.52	0.52	3.64%	119,451
Jul 15, 2024	0.53	0.53	0.50	0.50	0.50	-0.24%	51,668
Jul 12, 2024	0.55	0.55	0.48	0.50	0.50	-3.94%	162,585
Jul 11, 2024	0.55	0.56	0.52	0.53	0.53	-3.12%	56,614
Jul 10, 2024	0.56	0.57	0.54	0.54	0.54	-3.39%	66,467
Jul 9, 2024	0.58	0.58	0.56	0.56	0.56	-0.16%	65,516
Jul 8, 2024	0.57	0.59	0.56	0.56	0.56	-2.28%	131,268
Jul 5, 2024	0.58	0.60	0.57	0.58	0.58	0.52%	19,769
Jul 3, 2024	0.60	0.60	0.57	0.57	0.57	-	7,209
Jul 2, 2024	0.58	0.59	0.57	0.57	0.57	-2.95%	32,911