Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
2.540
+0.250 (10.92%)
At close: Jul 24, 2025, 4:00 PM
2.420
-0.120 (-4.72%)
After-hours: Jul 24, 2025, 7:49 PM EDT
Elong Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 2.36 | 2.76 | 2.30 | 2.54 | 2.54 | 10.92% | 2,335,851 |
| Jul 23, 2025 | 1.98 | 2.65 | 1.98 | 2.29 | 2.29 | 11.71% | 1,495,801 |
| Jul 22, 2025 | 2.03 | 2.12 | 1.99 | 2.05 | 2.05 | -0.97% | 258,081 |
| Jul 21, 2025 | 1.95 | 2.09 | 1.93 | 2.07 | 2.07 | 8.95% | 135,646 |
| Jul 18, 2025 | 1.98 | 2.15 | 1.88 | 1.90 | 1.90 | -4.04% | 1,236,482 |
| Jul 17, 2025 | 1.99 | 2.10 | 1.87 | 1.98 | 1.98 | -2.94% | 1,363,126 |
| Jul 16, 2025 | 2.10 | 2.18 | 1.94 | 2.04 | 2.04 | -3.77% | 700,661 |
| Jul 15, 2025 | 2.10 | 2.28 | 2.09 | 2.12 | 2.12 | - | 1,371,394 |
| Jul 14, 2025 | 2.19 | 2.52 | 2.05 | 2.12 | 2.12 | -4.93% | 2,552,597 |
| Jul 11, 2025 | 2.23 | 2.44 | 1.96 | 2.23 | 2.23 | 0.45% | 4,475,993 |
| Jul 10, 2025 | 2.09 | 2.45 | 2.05 | 2.22 | 2.22 | 2.78% | 1,095,491 |
| Jul 9, 2025 | 2.02 | 2.23 | 1.72 | 2.16 | 2.16 | 9.09% | 1,865,159 |
| Jul 8, 2025 | 2.00 | 2.42 | 1.60 | 1.98 | 1.98 | 3.13% | 2,333,442 |
| Jul 7, 2025 | 1.20 | 2.27 | 1.18 | 1.92 | 1.92 | 62.71% | 12,480,047 |
| Jul 3, 2025 | 1.14 | 1.25 | 1.00 | 1.18 | 1.18 | 6.31% | 875,437 |
| Jul 2, 2025 | 0.86 | 1.55 | 0.86 | 1.11 | 1.11 | 28.73% | 10,084,841 |
| Jul 1, 2025 | 0.85 | 0.89 | 0.80 | 0.86 | 0.86 | -1.92% | 159,150 |
| Jun 30, 2025 | 0.93 | 0.93 | 0.86 | 0.88 | 0.88 | -7.54% | 143,174 |
| Jun 27, 2025 | 1.05 | 1.06 | 0.91 | 0.95 | 0.95 | -7.68% | 441,307 |
| Jun 26, 2025 | 1.09 | 1.10 | 1.02 | 1.03 | 1.03 | -8.04% | 147,273 |
| Jun 25, 2025 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -1.75% | 114,016 |
| Jun 24, 2025 | 1.10 | 1.18 | 1.10 | 1.14 | 1.14 | 3.64% | 91,392 |
| Jun 23, 2025 | 1.06 | 1.15 | 1.06 | 1.10 | 1.10 | 1.85% | 270,143 |
| Jun 20, 2025 | 1.06 | 1.11 | 1.05 | 1.08 | 1.08 | 0.93% | 155,624 |
| Jun 18, 2025 | 1.04 | 1.10 | 1.02 | 1.07 | 1.07 | 2.88% | 105,994 |
| Jun 17, 2025 | 1.03 | 1.09 | 1.01 | 1.04 | 1.04 | - | 178,972 |
| Jun 16, 2025 | 1.03 | 1.14 | 1.01 | 1.04 | 1.04 | -0.95% | 249,584 |
| Jun 13, 2025 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -5.41% | 141,327 |
| Jun 12, 2025 | 1.15 | 1.24 | 1.10 | 1.11 | 1.11 | -3.48% | 221,486 |
| Jun 11, 2025 | 1.00 | 1.22 | 1.00 | 1.15 | 1.15 | 11.65% | 815,765 |
| Jun 10, 2025 | 1.03 | 1.14 | 1.03 | 1.03 | 1.03 | -0.96% | 212,802 |
| Jun 9, 2025 | 0.96 | 1.08 | 0.93 | 1.04 | 1.04 | 8.90% | 402,828 |
| Jun 6, 2025 | 1.02 | 1.07 | 0.93 | 0.96 | 0.96 | -7.28% | 416,676 |
| Jun 5, 2025 | 1.05 | 1.13 | 1.02 | 1.03 | 1.03 | -6.36% | 494,092 |
| Jun 4, 2025 | 1.16 | 1.16 | 1.04 | 1.10 | 1.10 | - | 496,290 |
| Jun 3, 2025 | 1.16 | 1.17 | 1.03 | 1.10 | 1.10 | -5.17% | 684,235 |
| Jun 2, 2025 | 1.08 | 1.29 | 1.07 | 1.16 | 1.16 | 5.45% | 1,305,375 |
| May 30, 2025 | 1.23 | 1.25 | 1.02 | 1.10 | 1.10 | -23.08% | 1,614,002 |
| May 29, 2025 | 1.38 | 1.54 | 1.30 | 1.43 | 1.43 | -59.14% | 9,645,242 |
| May 28, 2025 | 5.15 | 6.19 | 3.40 | 3.50 | 3.50 | -30.83% | 4,081,610 |
| May 27, 2025 | 4.60 | 5.39 | 4.30 | 5.06 | 5.06 | 4.12% | 698,229 |
| May 23, 2025 | 4.91 | 5.01 | 4.55 | 4.86 | 4.86 | -2.02% | 318,984 |
| May 22, 2025 | 4.65 | 5.42 | 4.50 | 4.96 | 4.96 | 10.22% | 644,348 |
| May 21, 2025 | 6.55 | 6.73 | 3.60 | 4.50 | 4.50 | -31.51% | 584,271 |
| May 20, 2025 | 6.90 | 8.08 | 6.51 | 6.57 | 6.57 | -5.47% | 410,499 |
| May 19, 2025 | 6.77 | 7.00 | 6.36 | 6.95 | 6.95 | 0.72% | 100,295 |
| May 16, 2025 | 5.69 | 7.00 | 5.27 | 6.90 | 6.90 | 23.21% | 191,762 |
| May 15, 2025 | 5.20 | 5.82 | 4.58 | 5.60 | 5.60 | 7.80% | 174,493 |
| May 14, 2025 | 5.38 | 5.80 | 4.85 | 5.20 | 5.20 | -5.55% | 111,541 |
| May 13, 2025 | 4.50 | 6.43 | 4.50 | 5.50 | 5.50 | 23.87% | 185,050 |