Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
4.960
+0.460 (10.22%)
At close: May 22, 2025, 4:00 PM
5.05
+0.09 (1.81%)
After-hours: May 22, 2025, 7:46 PM EDT
Elong Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 4.79 | 4.90 | 4.22 | 4.44 | 4.44 | -5.13% | 77,824 |
| May 9, 2025 | 4.50 | 4.70 | 4.06 | 4.68 | 4.68 | -4.29% | 219,034 |
| May 8, 2025 | 3.83 | 4.94 | 3.83 | 4.89 | 4.89 | 33.97% | 169,471 |
| May 7, 2025 | 3.46 | 3.79 | 3.35 | 3.65 | 3.65 | 5.80% | 17,422 |
| May 6, 2025 | 3.29 | 4.00 | 3.29 | 3.45 | 3.45 | 4.23% | 116,517 |
| May 5, 2025 | 3.21 | 3.48 | 3.00 | 3.31 | 3.31 | 2.80% | 108,130 |
| May 2, 2025 | 3.12 | 3.72 | 3.07 | 3.22 | 3.22 | 4.89% | 159,804 |
| May 1, 2025 | 2.89 | 3.14 | 2.89 | 3.07 | 3.07 | -0.32% | 36,881 |
| Apr 30, 2025 | 2.80 | 3.17 | 2.80 | 3.08 | 3.08 | 5.12% | 57,164 |
| Apr 29, 2025 | 2.70 | 2.99 | 2.65 | 2.93 | 2.93 | 5.02% | 33,910 |
| Apr 28, 2025 | 3.17 | 3.20 | 2.79 | 2.79 | 2.79 | -12.26% | 105,963 |
| 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 |