Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
0.2190
+0.0043 (2.03%)
At close: Nov 26, 2025, 1:00 PM
0.2326
+0.0136 (6.23%)
After-hours: Nov 28, 2025, 5:30 AM EST
Elong Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.05% | 79,757 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.85% | 168,661 |
| Nov 25, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.22% | 138,041 |
| Nov 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 11.39% | 226,093 |
| Nov 21, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.29% | 168,692 |
| Nov 20, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -1.52% | 337,440 |
| 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 |
| Oct 9, 2025 | 0.51 | 0.55 | 0.40 | 0.43 | 0.43 | -17.98% | 3,677,350 |
| 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 |