Elevai Labs Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
0.0890
-0.0160 (-15.24%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -15.24% | 22,489,680 |
| 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 | 0.60 | 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 |
| Jul 1, 2024 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 1.62% | 26,274 |
| Jun 28, 2024 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.48% | 80,466 |
| Jun 27, 2024 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | 0.87% | 30,453 |
| Jun 26, 2024 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | 0.79% | 133,121 |
| Jun 25, 2024 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.03% | 30,895 |
| Jun 24, 2024 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 0.86% | 26,820 |
| Jun 21, 2024 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -1.53% | 24,720 |
| Jun 20, 2024 | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | -0.17% | 48,331 |
| Jun 18, 2024 | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -1.17% | 60,846 |
| Jun 17, 2024 | 0.59 | 0.63 | 0.59 | 0.60 | 0.60 | 1.46% | 33,463 |
| Jun 14, 2024 | 0.61 | 0.64 | 0.58 | 0.59 | 0.59 | -5.10% | 165,259 |
| Jun 13, 2024 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.82% | 49,816 |
| Jun 12, 2024 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 1.71% | 58,760 |
| Jun 11, 2024 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | -0.34% | 79,524 |
| Jun 10, 2024 | 0.64 | 0.67 | 0.61 | 0.62 | 0.62 | -1.89% | 111,252 |
| Jun 7, 2024 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -0.86% | 256,226 |
| Jun 6, 2024 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -1.61% | 66,457 |
| Jun 5, 2024 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | -2.11% | 41,304 |
| Jun 4, 2024 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -2.06% | 29,718 |
| Jun 3, 2024 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 2.88% | 41,293 |
| May 31, 2024 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | 0.84% | 40,821 |
| May 30, 2024 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.58% | 63,862 |
| May 29, 2024 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.91% | 123,884 |
| May 28, 2024 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -4.21% | 250,649 |
| May 24, 2024 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.24% | 99,802 |