Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
0.1600
-0.0047 (-2.85%)
At close: Dec 19, 2025, 4:00 PM EST
0.1668
+0.0068 (4.25%)
After-hours: Dec 19, 2025, 7:45 PM EST
Elong Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -2.85% | 656,557 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.94% | 868,581 |
| Dec 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.97% | 557,912 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -6.47% | 1,101,647 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 0.74% | 910,379 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -12.32% | 490,856 |
| Dec 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.08% | 91,576 |
| Dec 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.66% | 44,191 |
| Dec 9, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 8.00% | 136,877 |
| Dec 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.87% | 47,688 |
| Dec 5, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -3.79% | 73,194 |
| Dec 4, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.57% | 199,950 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.17% | 101,360 |
| Dec 2, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -3.35% | 122,606 |
| Dec 1, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.11% | 184,322 |
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.05% | 80,571 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.85% | 175,154 |
| Nov 25, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.22% | 138,276 |
| Nov 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 11.39% | 227,520 |
| Nov 21, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.29% | 184,158 |
| Nov 20, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -1.52% | 340,670 |
| Nov 19, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 1.09% | 245,466 |
| Nov 18, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.15% | 221,587 |
| Nov 17, 2025 | 0.21 | 0.24 | 0.20 | 0.20 | 0.20 | -3.41% | 219,906 |
| Nov 14, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.49% | 221,955 |
| Nov 13, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 5.26% | 626,204 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.92% | 544,844 |
| Nov 11, 2025 | 0.28 | 0.30 | 0.15 | 0.23 | 0.23 | -21.50% | 2,230,931 |
| Nov 10, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -0.62% | 464,073 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.09% | 280,888 |
| Nov 6, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -0.87% | 600,128 |
| Nov 5, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.73% | 739,135 |
| Nov 4, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -4.34% | 648,718 |
| Nov 3, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -7.44% | 506,071 |
| Oct 31, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.98% | 681,917 |
| Oct 30, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -2.49% | 434,516 |
| Oct 29, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -1.33% | 507,683 |
| Oct 28, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -0.45% | 554,728 |
| Oct 27, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -2.21% | 682,645 |
| Oct 24, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -0.62% | 490,192 |
| Oct 23, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 4.09% | 379,077 |
| Oct 22, 2025 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | -3.65% | 1,514,776 |
| Oct 21, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | -2.24% | 1,165,381 |
| Oct 20, 2025 | 0.38 | 0.40 | 0.34 | 0.35 | 0.35 | -4.76% | 728,617 |
| Oct 17, 2025 | 0.31 | 0.38 | 0.31 | 0.37 | 0.37 | 10.90% | 1,778,033 |
| Oct 16, 2025 | 0.37 | 0.38 | 0.32 | 0.33 | 0.33 | -12.09% | 1,594,002 |
| Oct 15, 2025 | 0.38 | 0.41 | 0.36 | 0.37 | 0.37 | -3.80% | 781,013 |
| Oct 14, 2025 | 0.37 | 0.40 | 0.36 | 0.39 | 0.39 | 2.42% | 959,290 |
| Oct 13, 2025 | 0.35 | 0.40 | 0.35 | 0.38 | 0.38 | 6.50% | 2,008,666 |
| Oct 10, 2025 | 0.39 | 0.43 | 0.34 | 0.36 | 0.36 | -16.27% | 2,398,304 |