Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
1.980
-0.210 (-9.59%)
At close: Jan 9, 2026, 4:00 PM EST
1.960
-0.020 (-1.01%)
After-hours: Jan 9, 2026, 7:41 PM EST
Elong Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.19 | 2.32 | 1.76 | 1.98 | 1.98 | -9.59% | 76,590 |
| Jan 8, 2026 | 1.93 | 2.24 | 1.93 | 2.19 | 2.19 | 13.47% | 108,923 |
| Jan 7, 2026 | 2.04 | 2.13 | 1.93 | 1.93 | 1.93 | -4.93% | 52,387 |
| Jan 6, 2026 | 2.15 | 2.23 | 2.03 | 2.03 | 2.03 | -3.33% | 57,568 |
| Jan 5, 2026 | 1.94 | 2.21 | 1.92 | 2.10 | 2.10 | 9.38% | 114,379 |
| Jan 2, 2026 | 1.82 | 2.05 | 1.82 | 1.92 | 1.92 | 5.49% | 42,252 |
| Dec 31, 2025 | 1.90 | 1.99 | 1.81 | 1.82 | 1.82 | -2.15% | 50,111 |
| Dec 30, 2025 | 2.04 | 2.04 | 1.81 | 1.86 | 1.86 | -11.00% | 119,281 |
| Dec 29, 2025 | 1.89 | 2.22 | 1.89 | 2.09 | 2.09 | 10.17% | 165,086 |
| Dec 26, 2025 | 1.98 | 2.07 | 1.73 | 1.90 | 1.90 | -16.91% | 85,470 |
| Dec 24, 2025 | 2.20 | 2.33 | 2.14 | 2.28 | 2.28 | 4.29% | 206,395 |
| Dec 23, 2025 | 2.48 | 2.48 | 2.12 | 2.19 | 2.19 | -23.14% | 112,808 |
| Dec 22, 2025 | 2.56 | 2.85 | 2.56 | 2.85 | 2.85 | 11.25% | 15,837 |
| Dec 19, 2025 | 2.65 | 2.88 | 2.56 | 2.56 | 2.56 | -2.85% | 42,062 |
| Dec 18, 2025 | 2.54 | 2.64 | 2.33 | 2.64 | 2.64 | 2.93% | 54,369 |
| Dec 17, 2025 | 2.60 | 2.65 | 2.54 | 2.56 | 2.56 | -2.96% | 35,093 |
| Dec 16, 2025 | 2.82 | 2.82 | 2.40 | 2.64 | 2.64 | -6.49% | 68,852 |
| Dec 15, 2025 | 3.10 | 3.10 | 2.75 | 2.82 | 2.82 | 0.75% | 57,456 |
| Dec 12, 2025 | 3.28 | 3.28 | 2.72 | 2.80 | 2.80 | -12.34% | 30,763 |
| Dec 11, 2025 | 3.30 | 3.32 | 3.18 | 3.19 | 3.19 | -4.08% | 6,057 |
| Dec 10, 2025 | 3.48 | 3.48 | 3.29 | 3.33 | 3.33 | -3.65% | 2,768 |
| Dec 9, 2025 | 3.22 | 3.50 | 3.20 | 3.46 | 3.46 | 8.00% | 8,567 |
| Dec 8, 2025 | 3.36 | 3.36 | 3.20 | 3.20 | 3.20 | -2.85% | 2,980 |
| Dec 5, 2025 | 3.37 | 3.52 | 3.26 | 3.29 | 3.29 | -3.80% | 4,574 |
| Dec 4, 2025 | 3.20 | 3.42 | 3.12 | 3.42 | 3.42 | 5.58% | 12,496 |
| Dec 3, 2025 | 3.35 | 3.35 | 3.20 | 3.24 | 3.24 | -1.19% | 6,335 |
| Dec 2, 2025 | 3.36 | 3.40 | 3.22 | 3.28 | 3.28 | -3.33% | 7,662 |
| Dec 1, 2025 | 3.50 | 3.68 | 3.38 | 3.40 | 3.40 | -3.08% | 11,520 |
| Nov 28, 2025 | 3.44 | 3.60 | 3.44 | 3.50 | 3.50 | 2.01% | 5,035 |
| Nov 26, 2025 | 3.52 | 3.58 | 3.38 | 3.43 | 3.43 | -2.83% | 10,947 |
| Nov 25, 2025 | 3.52 | 3.62 | 3.46 | 3.53 | 3.53 | 2.20% | 8,642 |
| Nov 24, 2025 | 3.20 | 3.48 | 3.20 | 3.46 | 3.46 | 11.40% | 14,220 |
| Nov 21, 2025 | 3.11 | 3.20 | 3.08 | 3.10 | 3.10 | -3.30% | 11,509 |
| Nov 20, 2025 | 3.27 | 3.58 | 3.20 | 3.21 | 3.21 | -1.50% | 21,291 |
| Nov 19, 2025 | 3.04 | 3.38 | 3.04 | 3.26 | 3.26 | 1.09% | 15,341 |
| Nov 18, 2025 | 3.20 | 3.29 | 3.08 | 3.22 | 3.22 | 0.16% | 13,849 |
| Nov 17, 2025 | 3.40 | 3.77 | 3.19 | 3.22 | 3.22 | -3.42% | 13,744 |
| Nov 14, 2025 | 3.39 | 3.44 | 3.20 | 3.33 | 3.33 | -4.50% | 13,872 |
| Nov 13, 2025 | 3.36 | 3.52 | 3.23 | 3.49 | 3.49 | 5.28% | 39,137 |
| Nov 12, 2025 | 3.63 | 3.66 | 3.22 | 3.32 | 3.32 | -8.93% | 34,052 |
| Nov 11, 2025 | 4.51 | 4.83 | 2.46 | 3.64 | 3.64 | -21.50% | 139,433 |
| Nov 10, 2025 | 4.64 | 4.79 | 4.51 | 4.64 | 4.64 | -0.62% | 29,004 |
| Nov 7, 2025 | 4.58 | 4.71 | 4.54 | 4.67 | 4.67 | -1.08% | 17,555 |
| Nov 6, 2025 | 4.76 | 5.05 | 4.58 | 4.72 | 4.72 | -0.86% | 37,508 |
| Nov 5, 2025 | 4.64 | 4.76 | 4.53 | 4.76 | 4.76 | 3.73% | 46,195 |
| Nov 4, 2025 | 4.65 | 4.77 | 4.53 | 4.59 | 4.59 | -4.34% | 40,544 |
| Nov 3, 2025 | 5.00 | 5.07 | 4.71 | 4.80 | 4.80 | -7.45% | 31,629 |
| Oct 31, 2025 | 5.04 | 5.28 | 4.96 | 5.18 | 5.18 | 1.99% | 42,619 |
| Oct 30, 2025 | 5.12 | 5.29 | 5.01 | 5.08 | 5.08 | -2.50% | 27,157 |
| Oct 29, 2025 | 5.38 | 5.38 | 5.13 | 5.21 | 5.21 | -1.33% | 31,730 |