Elevai Labs Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
2.560
+0.210 (8.94%)
At close: Dec 20, 2024, 4:00 PM
2.530
-0.030 (-1.17%)
After-hours: Dec 20, 2024, 7:59 PM EST
Elevai Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.57 | 2.70 | 2.08 | 2.56 | 2.56 | 8.94% | 1,263,593 |
| Dec 19, 2024 | 3.19 | 3.56 | 2.16 | 2.35 | 2.35 | 9.30% | 19,975,294 |
| Dec 18, 2024 | 2.01 | 2.21 | 2.00 | 2.15 | 2.15 | 9.14% | 2,245,915 |
| Dec 17, 2024 | 2.01 | 2.23 | 1.86 | 1.97 | 1.97 | -4.37% | 416,310 |
| Dec 16, 2024 | 2.24 | 2.24 | 2.01 | 2.06 | 2.06 | -10.04% | 444,017 |
| Dec 13, 2024 | 2.23 | 2.40 | 2.18 | 2.29 | 2.29 | 2.69% | 379,024 |
| Dec 12, 2024 | 2.42 | 2.46 | 2.18 | 2.23 | 2.23 | -10.44% | 372,265 |
| Dec 11, 2024 | 2.37 | 2.55 | 2.13 | 2.49 | 2.49 | -3.11% | 656,494 |
| Dec 10, 2024 | 2.10 | 2.83 | 2.10 | 2.57 | 2.57 | 22.38% | 2,343,273 |
| Dec 9, 2024 | 2.06 | 2.23 | 2.01 | 2.10 | 2.10 | 2.94% | 578,200 |
| Dec 6, 2024 | 2.08 | 2.10 | 1.90 | 2.04 | 2.04 | -1.45% | 516,844 |
| Dec 5, 2024 | 1.99 | 2.13 | 1.89 | 2.07 | 2.07 | -0.96% | 705,113 |
| Dec 4, 2024 | 2.09 | 2.38 | 1.85 | 2.09 | 2.09 | 5.03% | 3,316,239 |
| Dec 3, 2024 | 2.04 | 2.15 | 1.94 | 1.99 | 1.99 | -5.24% | 327,220 |
| Dec 2, 2024 | 2.00 | 2.25 | 1.74 | 2.10 | 2.10 | 2.44% | 1,012,884 |
| Nov 29, 2024 | 2.38 | 2.44 | 2.05 | 2.05 | 2.05 | -14.94% | 746,539 |
| Nov 27, 2024 | 2.34 | 2.60 | 2.05 | 2.41 | 2.41 | -3.60% | 941,346 |
| Nov 26, 2024 | 2.92 | 2.96 | 2.50 | 2.50 | 2.50 | -21.38% | 1,629,119 |
| Nov 25, 2024 | 3.46 | 3.46 | 3.06 | 3.18 | 3.18 | -20.90% | 1,626,462 |
| Nov 22, 2024 | 3.72 | 4.20 | 3.54 | 4.02 | 4.02 | -0.50% | 2,126,879 |
| Nov 21, 2024 | 4.18 | 4.18 | 4.00 | 4.04 | 4.04 | -5.61% | 1,281,264 |
| Nov 20, 2024 | 4.18 | 4.42 | 3.94 | 4.28 | 4.28 | 0.47% | 996,815 |
| Nov 19, 2024 | 4.38 | 4.48 | 4.04 | 4.26 | 4.26 | -6.99% | 977,119 |
| Nov 18, 2024 | 4.62 | 4.90 | 4.36 | 4.58 | 4.58 | 3.62% | 1,451,159 |
| Nov 15, 2024 | 4.40 | 5.20 | 3.82 | 4.42 | 4.42 | -15.65% | 1,900,151 |
| Nov 14, 2024 | 7.82 | 8.82 | 4.82 | 5.24 | 5.24 | 6.07% | 9,060,641 |
| Nov 13, 2024 | 4.00 | 5.50 | 3.82 | 4.94 | 4.94 | 31.38% | 2,708,507 |
| Nov 12, 2024 | 3.66 | 3.90 | 3.42 | 3.76 | 3.76 | -2.59% | 768,128 |
| Nov 11, 2024 | 4.12 | 4.16 | 3.76 | 3.86 | 3.86 | 2.12% | 885,581 |
| Nov 8, 2024 | 4.16 | 4.16 | 3.66 | 3.78 | 3.78 | 5.59% | 2,193,936 |
| Nov 7, 2024 | 3.62 | 4.32 | 3.42 | 3.58 | 3.58 | 0.56% | 1,526,730 |
| Nov 6, 2024 | 4.04 | 4.36 | 3.22 | 3.56 | 3.56 | -16.82% | 1,539,293 |
| Nov 5, 2024 | 5.06 | 5.20 | 4.10 | 4.28 | 4.28 | 6.47% | 2,372,840 |
| Nov 4, 2024 | 4.68 | 4.88 | 3.80 | 4.02 | 4.02 | -30.45% | 1,453,225 |
| Nov 1, 2024 | 7.70 | 7.98 | 5.66 | 5.78 | 5.78 | -51.02% | 1,011,404 |
| Oct 31, 2024 | 12.88 | 13.40 | 11.64 | 11.80 | 11.80 | -36.49% | 271,429 |
| Oct 30, 2024 | 19.38 | 19.84 | 18.00 | 18.58 | 18.58 | -7.10% | 102,290 |
| Oct 29, 2024 | 20.00 | 21.00 | 19.50 | 20.00 | 20.00 | 1.01% | 55,924 |
| Oct 28, 2024 | 18.78 | 20.86 | 18.20 | 19.80 | 19.80 | -2.27% | 106,485 |
| Oct 25, 2024 | 32.74 | 36.80 | 19.40 | 20.26 | 20.26 | 9.87% | 1,993,502 |
| Oct 24, 2024 | 19.38 | 20.10 | 18.00 | 18.44 | 18.44 | -8.89% | 35,250 |
| Oct 23, 2024 | 21.20 | 22.68 | 19.02 | 20.24 | 20.24 | -2.22% | 55,255 |
| Oct 22, 2024 | 18.76 | 22.20 | 17.80 | 20.70 | 20.70 | 4.55% | 104,608 |
| Oct 21, 2024 | 19.16 | 27.00 | 18.20 | 19.80 | 19.80 | 6.34% | 344,761 |
| Oct 18, 2024 | 17.08 | 20.72 | 16.80 | 18.62 | 18.62 | 7.01% | 72,279 |
| Oct 17, 2024 | 17.40 | 17.40 | 16.64 | 17.40 | 17.40 | 1.16% | 17,919 |
| Oct 16, 2024 | 17.54 | 17.78 | 16.82 | 17.20 | 17.20 | -3.48% | 16,639 |
| Oct 15, 2024 | 18.00 | 18.92 | 17.32 | 17.82 | 17.82 | -4.81% | 24,863 |
| Oct 14, 2024 | 19.28 | 19.28 | 18.32 | 18.72 | 18.72 | -0.11% | 15,008 |
| Oct 11, 2024 | 20.18 | 20.20 | 18.60 | 18.74 | 18.74 | -3.80% | 29,409 |
| Oct 10, 2024 | 19.80 | 21.50 | 19.32 | 19.48 | 19.48 | -2.40% | 39,649 |
| Oct 9, 2024 | 19.88 | 20.40 | 19.10 | 19.96 | 19.96 | -0.30% | 47,500 |
| Oct 8, 2024 | 20.00 | 22.76 | 19.80 | 20.02 | 20.02 | -4.76% | 75,092 |
| Oct 7, 2024 | 21.90 | 22.58 | 18.50 | 21.02 | 21.02 | -2.69% | 105,331 |
| Oct 4, 2024 | 21.14 | 21.96 | 19.40 | 21.60 | 21.60 | -18.18% | 199,278 |
| Oct 3, 2024 | 31.42 | 35.92 | 25.10 | 26.40 | 26.40 | 54.93% | 2,574,046 |
| Oct 2, 2024 | 17.70 | 17.88 | 16.40 | 17.04 | 17.04 | 3.27% | 68,504 |
| Oct 1, 2024 | 16.82 | 17.40 | 15.62 | 16.50 | 16.50 | -0.60% | 69,195 |
| Sep 30, 2024 | 17.80 | 18.20 | 16.42 | 16.60 | 16.60 | -10.08% | 61,243 |
| Sep 27, 2024 | 18.60 | 19.66 | 17.80 | 18.46 | 18.46 | 3.71% | 72,289 |
| Sep 26, 2024 | 20.20 | 20.44 | 17.22 | 17.80 | 17.80 | -15.24% | 118,051 |
| Sep 25, 2024 | 21.02 | 22.60 | 20.10 | 21.00 | 21.00 | 1.94% | 206,281 |
| Sep 24, 2024 | 20.16 | 20.90 | 19.02 | 20.60 | 20.60 | -3.20% | 133,381 |
| Sep 23, 2024 | 22.70 | 23.68 | 20.12 | 21.28 | 21.28 | -62.00% | 118,298 |
| Sep 20, 2024 | 61.98 | 63.40 | 56.00 | 56.00 | 56.00 | -8.44% | 2,512 |
| Sep 19, 2024 | 63.80 | 65.28 | 60.16 | 61.16 | 61.16 | 1.93% | 655 |
| Sep 18, 2024 | 63.42 | 65.38 | 60.00 | 60.00 | 60.00 | -5.09% | 838 |
| Sep 17, 2024 | 64.98 | 74.00 | 62.90 | 63.22 | 63.22 | 2.13% | 1,820 |
| Sep 16, 2024 | 66.00 | 70.01 | 60.82 | 61.90 | 61.90 | -11.57% | 1,110 |
| Sep 13, 2024 | 61.60 | 75.00 | 61.38 | 70.00 | 70.00 | 12.90% | 5,572 |
| Sep 12, 2024 | 58.00 | 65.64 | 58.00 | 62.00 | 62.00 | 3.96% | 2,318 |
| Sep 11, 2024 | 58.00 | 62.00 | 57.02 | 59.64 | 59.64 | 2.12% | 2,520 |
| Sep 10, 2024 | 56.98 | 58.82 | 54.22 | 58.40 | 58.40 | 4.21% | 3,694 |
| Sep 9, 2024 | 56.90 | 58.09 | 53.56 | 56.04 | 56.04 | -3.78% | 1,450 |
| Sep 6, 2024 | 60.20 | 64.80 | 58.00 | 58.24 | 58.24 | -7.26% | 2,345 |
| Sep 5, 2024 | 65.12 | 72.00 | 60.20 | 62.80 | 62.80 | -3.00% | 11,058 |
| Sep 4, 2024 | 56.20 | 68.00 | 55.20 | 64.74 | 64.74 | 1.16% | 15,392 |
| Sep 3, 2024 | 60.00 | 75.20 | 55.42 | 64.00 | 64.00 | 20.12% | 235,210 |
| Aug 30, 2024 | 53.12 | 54.40 | 50.82 | 53.28 | 53.28 | -0.71% | 2,059 |
| Aug 29, 2024 | 57.02 | 58.60 | 50.20 | 53.66 | 53.66 | -5.89% | 3,035 |
| Aug 28, 2024 | 62.00 | 63.98 | 57.00 | 57.02 | 57.02 | -12.28% | 5,088 |
| Aug 27, 2024 | 60.00 | 66.60 | 55.10 | 65.00 | 65.00 | 1.56% | 10,090 |
| Aug 26, 2024 | 74.78 | 78.00 | 51.92 | 64.00 | 64.00 | 4.23% | 192,771 |
| Aug 23, 2024 | 59.34 | 65.00 | 50.18 | 61.40 | 61.40 | 34.89% | 180,710 |
| Aug 22, 2024 | 47.84 | 49.94 | 45.52 | 45.52 | 45.52 | -1.04% | 805 |
| Aug 21, 2024 | 48.50 | 51.76 | 43.50 | 46.00 | 46.00 | -8.00% | 1,857 |
| Aug 20, 2024 | 57.80 | 60.00 | 48.20 | 50.00 | 50.00 | -14.73% | 2,655 |
| Aug 19, 2024 | 58.00 | 60.00 | 54.00 | 58.64 | 58.64 | -1.28% | 2,957 |
| Aug 16, 2024 | 62.40 | 62.42 | 59.40 | 59.40 | 59.40 | -1.03% | 192 |
| Aug 15, 2024 | 60.30 | 64.78 | 56.20 | 60.02 | 60.02 | -3.66% | 453 |
| Aug 14, 2024 | 69.14 | 69.14 | 60.82 | 62.30 | 62.30 | -6.60% | 313 |
| Aug 13, 2024 | 69.60 | 70.00 | 66.22 | 66.70 | 66.70 | 0.60% | 126 |
| Aug 12, 2024 | 68.86 | 68.86 | 66.22 | 66.30 | 66.30 | 0.12% | 108 |
| Aug 9, 2024 | 68.22 | 70.92 | 66.22 | 66.22 | 66.22 | -2.90% | 87 |
| Aug 8, 2024 | 72.00 | 75.00 | 68.00 | 68.20 | 68.20 | -3.67% | 139 |
| Aug 7, 2024 | 71.00 | 77.00 | 68.50 | 70.80 | 70.80 | -1.64% | 69 |
| Aug 6, 2024 | 68.00 | 74.72 | 67.86 | 71.98 | 71.98 | 7.72% | 159 |
| Aug 5, 2024 | 72.80 | 75.34 | 64.00 | 66.82 | 66.82 | -14.79% | 503 |
| Aug 2, 2024 | 88.00 | 89.98 | 77.00 | 78.42 | 78.42 | -10.89% | 1,217 |
| Aug 1, 2024 | 90.00 | 92.98 | 88.00 | 88.00 | 88.00 | -5.72% | 343 |