Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
0.4265
-0.0935 (-17.98%)
At close: Oct 9, 2025, 4:00 PM EDT
0.4147
-0.0118 (-2.77%)
Pre-market: Oct 10, 2025, 7:21 AM EDT
Elong Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.51 | 0.55 | 0.40 | 0.43 | 0.43 | -17.98% | 3,522,528 |
| Oct 8, 2025 | 0.59 | 0.64 | 0.50 | 0.52 | 0.52 | -12.88% | 3,838,352 |
| Oct 7, 2025 | 0.60 | 0.74 | 0.56 | 0.60 | 0.60 | 9.93% | 10,316,621 |
| Oct 6, 2025 | 0.42 | 0.69 | 0.40 | 0.54 | 0.54 | 10.82% | 20,907,694 |
| Oct 3, 2025 | 0.41 | 0.58 | 0.36 | 0.49 | 0.49 | 49.30% | 108,208,067 |
| Oct 2, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | -0.03% | 1,488,086 |
| Oct 1, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 8.14% | 410,874 |
| Sep 30, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -8.58% | 619,216 |
| Sep 29, 2025 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | -1.77% | 1,295,095 |
| Sep 26, 2025 | 0.33 | 0.36 | 0.32 | 0.34 | 0.34 | 3.43% | 853,535 |
| Sep 25, 2025 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | -4.97% | 1,340,317 |
| Sep 24, 2025 | 0.33 | 0.40 | 0.33 | 0.34 | 0.34 | 4.72% | 4,392,907 |
| Sep 23, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | -0.45% | 757,823 |
| Sep 22, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.49% | 485,139 |
| Sep 19, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 6.35% | 642,076 |
| Sep 18, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 3.11% | 666,361 |
| Sep 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.55% | 422,237 |
| Sep 16, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -0.90% | 521,144 |
| Sep 15, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -2.88% | 861,968 |
| Sep 12, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -0.50% | 527,424 |
| Sep 11, 2025 | 0.33 | 0.35 | 0.30 | 0.32 | 0.32 | -7.82% | 2,405,350 |
| Sep 10, 2025 | 0.33 | 0.40 | 0.32 | 0.35 | 0.35 | 5.61% | 4,198,971 |
| Sep 9, 2025 | 0.28 | 0.34 | 0.28 | 0.33 | 0.33 | 13.50% | 1,662,445 |
| Sep 8, 2025 | 0.27 | 0.32 | 0.27 | 0.29 | 0.29 | -3.59% | 2,774,609 |
| Sep 5, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 2.52% | 377,002 |
| Sep 4, 2025 | 0.29 | 0.30 | 0.25 | 0.29 | 0.29 | -2.23% | 700,082 |
| Sep 3, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -2.72% | 643,632 |
| Sep 2, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.87% | 808,814 |
| Aug 29, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.56% | 956,020 |
| Aug 28, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.88% | 622,954 |
| Aug 27, 2025 | 0.33 | 0.34 | 0.30 | 0.31 | 0.31 | 4.15% | 1,541,606 |
| Aug 26, 2025 | 0.35 | 0.35 | 0.29 | 0.30 | 0.30 | -11.38% | 1,783,029 |
| Aug 25, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 6.78% | 2,493,314 |
| Aug 22, 2025 | 0.31 | 0.34 | 0.30 | 0.32 | 0.32 | 1.11% | 3,779,162 |
| Aug 21, 2025 | 0.32 | 0.39 | 0.29 | 0.31 | 0.31 | -22.17% | 9,656,138 |
| Aug 20, 2025 | 2.60 | 2.62 | 0.26 | 0.40 | 0.40 | -87.55% | 47,854,909 |
| Aug 19, 2025 | 3.41 | 3.62 | 2.69 | 3.25 | 3.25 | -5.52% | 1,623,520 |
| Aug 18, 2025 | 3.64 | 3.95 | 3.42 | 3.44 | 3.44 | -5.49% | 163,180 |
| Aug 15, 2025 | 4.01 | 4.19 | 3.20 | 3.64 | 3.64 | -11.22% | 2,641,129 |
| Aug 14, 2025 | 3.80 | 4.34 | 3.71 | 4.10 | 4.10 | 6.77% | 1,626,040 |
| Aug 13, 2025 | 3.78 | 3.92 | 3.61 | 3.84 | 3.84 | - | 148,315 |
| Aug 12, 2025 | 4.15 | 4.15 | 3.70 | 3.84 | 3.84 | -3.76% | 393,522 |
| Aug 11, 2025 | 3.88 | 4.17 | 3.79 | 3.99 | 3.99 | 4.45% | 407,508 |
| Aug 8, 2025 | 3.90 | 4.00 | 3.77 | 3.82 | 3.82 | -3.54% | 439,889 |
| Aug 7, 2025 | 3.82 | 4.45 | 3.71 | 3.96 | 3.96 | 4.49% | 1,270,587 |
| Aug 6, 2025 | 3.66 | 3.89 | 3.53 | 3.79 | 3.79 | 3.55% | 273,649 |
| Aug 5, 2025 | 3.50 | 3.75 | 3.35 | 3.66 | 3.66 | -1.08% | 1,634,562 |
| Aug 4, 2025 | 3.55 | 3.86 | 3.55 | 3.70 | 3.70 | 4.23% | 212,905 |
| Aug 1, 2025 | 3.81 | 3.81 | 3.20 | 3.55 | 3.55 | -6.33% | 2,218,905 |
| Jul 31, 2025 | 3.99 | 4.10 | 3.66 | 3.79 | 3.79 | -5.01% | 1,663,458 |