Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
3.180
+0.220 (7.43%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Elong Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.00 | 3.20 | 2.96 | 3.18 | 3.18 | 7.43% | 56,773 |
| Apr 24, 2025 | 2.75 | 3.40 | 2.75 | 2.96 | 2.96 | 10.04% | 155,568 |
| Apr 23, 2025 | 3.84 | 3.96 | 2.56 | 2.69 | 2.69 | -30.76% | 246,804 |
| Apr 22, 2025 | 3.68 | 3.95 | 3.68 | 3.89 | 3.89 | 3.88% | 108,315 |
| Apr 21, 2025 | 3.76 | 4.22 | 3.38 | 3.74 | 3.74 | -3.86% | 311,510 |
| Apr 17, 2025 | 3.56 | 4.55 | 3.00 | 3.89 | 3.89 | 19.69% | 1,385,201 |
| Apr 16, 2025 | 2.12 | 3.25 | 2.02 | 3.25 | 3.25 | 48.40% | 1,486,790 |
| Apr 15, 2025 | 1.52 | 2.45 | 1.45 | 2.19 | 2.19 | 43.14% | 4,285,161 |
| Apr 14, 2025 | 0.98 | 1.78 | 0.98 | 1.53 | 1.53 | 50.00% | 5,296,647 |
| Apr 11, 2025 | 1.15 | 1.27 | 1.01 | 1.02 | 1.02 | -11.30% | 157,269 |
| Apr 10, 2025 | 0.97 | 1.27 | 0.90 | 1.15 | 1.15 | 10.58% | 455,626 |
| Apr 9, 2025 | 0.97 | 1.04 | 0.95 | 1.04 | 1.04 | 3.79% | 32,799 |
| Apr 8, 2025 | 1.02 | 1.06 | 0.88 | 1.00 | 1.00 | -5.47% | 260,107 |
| Apr 7, 2025 | 0.94 | 1.08 | 0.76 | 1.06 | 1.06 | 18.63% | 462,769 |
| Apr 4, 2025 | 0.82 | 1.00 | 0.73 | 0.89 | 0.89 | 7.65% | 332,447 |
| Apr 3, 2025 | 0.83 | 0.87 | 0.73 | 0.83 | 0.83 | 4.55% | 54,103 |
| Apr 2, 2025 | 0.82 | 0.87 | 0.73 | 0.79 | 0.79 | -0.77% | 75,433 |
| Apr 1, 2025 | 0.70 | 0.86 | 0.70 | 0.80 | 0.80 | 7.99% | 189,878 |
| Mar 31, 2025 | 0.62 | 0.77 | 0.58 | 0.74 | 0.74 | 26.49% | 137,613 |
| Mar 28, 2025 | 0.65 | 0.69 | 0.58 | 0.59 | 0.59 | -0.74% | 78,344 |
| Mar 27, 2025 | 0.68 | 0.68 | 0.59 | 0.59 | 0.59 | -1.70% | 45,635 |
| Mar 26, 2025 | 0.65 | 0.73 | 0.60 | 0.60 | 0.60 | -13.01% | 79,655 |
| Mar 25, 2025 | 0.77 | 0.80 | 0.60 | 0.69 | 0.69 | -1.43% | 189,288 |
| Mar 24, 2025 | 0.73 | 0.81 | 0.67 | 0.70 | 0.70 | -1.41% | 65,256 |
| Mar 21, 2025 | 0.75 | 0.80 | 0.70 | 0.71 | 0.71 | -6.79% | 18,953 |
| Mar 20, 2025 | 0.65 | 0.79 | 0.62 | 0.76 | 0.76 | 14.56% | 61,642 |
| Mar 19, 2025 | 0.65 | 0.69 | 0.65 | 0.66 | 0.66 | 2.39% | 4,485 |
| Mar 18, 2025 | 0.64 | 0.74 | 0.64 | 0.65 | 0.65 | -7.86% | 34,830 |
| Mar 17, 2025 | 0.73 | 0.74 | 0.66 | 0.70 | 0.70 | -3.03% | 11,177 |
| Mar 14, 2025 | 0.63 | 0.73 | 0.63 | 0.73 | 0.73 | 3.83% | 51,162 |
| Mar 13, 2025 | 0.66 | 0.75 | 0.60 | 0.70 | 0.70 | 3.47% | 53,283 |
| Mar 12, 2025 | 0.65 | 0.75 | 0.60 | 0.68 | 0.68 | 2.84% | 24,347 |
| Mar 11, 2025 | 0.64 | 0.66 | 0.59 | 0.66 | 0.66 | -3.97% | 188,842 |
| Mar 10, 2025 | 0.79 | 0.79 | 0.65 | 0.69 | 0.69 | -7.56% | 34,531 |
| Mar 7, 2025 | 0.62 | 0.77 | 0.61 | 0.74 | 0.74 | 11.93% | 62,076 |
| Mar 6, 2025 | 0.66 | 0.71 | 0.61 | 0.66 | 0.66 | -3.72% | 25,558 |
| Mar 5, 2025 | 0.63 | 0.74 | 0.56 | 0.69 | 0.69 | 1.18% | 280,692 |
| Mar 4, 2025 | 0.87 | 0.87 | 0.68 | 0.68 | 0.68 | -15.17% | 353,513 |
| Mar 3, 2025 | 0.85 | 0.89 | 0.80 | 0.80 | 0.80 | -10.00% | 34,909 |
| Feb 28, 2025 | 0.83 | 0.92 | 0.81 | 0.89 | 0.89 | 6.82% | 46,440 |
| Feb 27, 2025 | 0.97 | 0.98 | 0.79 | 0.83 | 0.83 | -5.37% | 101,642 |
| Feb 26, 2025 | 0.95 | 1.00 | 0.88 | 0.88 | 0.88 | -7.95% | 80,004 |
| Feb 25, 2025 | 1.02 | 1.03 | 0.94 | 0.96 | 0.96 | -0.10% | 4,726 |
| Feb 24, 2025 | 0.97 | 1.09 | 0.91 | 0.96 | 0.96 | 6.04% | 57,112 |
| Feb 21, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -5.16% | 24,644 |
| Feb 20, 2025 | 1.00 | 1.01 | 0.93 | 0.95 | 0.95 | -5.73% | 55,039 |
| Feb 19, 2025 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | - | 12,951 |
| Feb 18, 2025 | 1.03 | 1.05 | 0.94 | 1.01 | 1.01 | 4.12% | 70,018 |
| Feb 14, 2025 | 1.03 | 1.05 | 0.94 | 0.97 | 0.97 | 3.41% | 57,772 |
| Feb 13, 2025 | 0.96 | 0.96 | 0.90 | 0.94 | 0.94 | -3.46% | 32,015 |