Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
0.3192
-0.0016 (-0.50%)
At close: Sep 12, 2025, 4:00 PM EDT
0.3289
+0.0097 (3.04%)
After-hours: Sep 12, 2025, 7:38 PM EDT
Elong Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -0.50% | 487,240 |
| 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 |
| Jul 30, 2025 | 3.58 | 4.18 | 3.28 | 3.99 | 3.99 | 12.39% | 2,007,994 |
| Jul 29, 2025 | 3.40 | 3.80 | 3.11 | 3.55 | 3.55 | 9.23% | 714,579 |
| Jul 28, 2025 | 2.58 | 3.28 | 2.57 | 3.25 | 3.25 | 27.45% | 491,207 |
| Jul 25, 2025 | 2.45 | 2.69 | 2.28 | 2.55 | 2.55 | 0.39% | 427,394 |
| Jul 24, 2025 | 2.36 | 2.76 | 2.30 | 2.54 | 2.54 | 10.92% | 2,338,721 |
| Jul 23, 2025 | 1.98 | 2.65 | 1.98 | 2.29 | 2.29 | 11.71% | 1,495,801 |
| Jul 22, 2025 | 2.03 | 2.12 | 1.99 | 2.05 | 2.05 | -0.97% | 258,081 |
| Jul 21, 2025 | 1.95 | 2.09 | 1.93 | 2.07 | 2.07 | 8.95% | 135,646 |
| Jul 18, 2025 | 1.98 | 2.15 | 1.88 | 1.90 | 1.90 | -4.04% | 1,236,482 |
| Jul 17, 2025 | 1.99 | 2.10 | 1.87 | 1.98 | 1.98 | -2.94% | 1,363,126 |
| Jul 16, 2025 | 2.10 | 2.18 | 1.94 | 2.04 | 2.04 | -3.77% | 700,661 |
| Jul 15, 2025 | 2.10 | 2.28 | 2.09 | 2.12 | 2.12 | - | 1,371,394 |
| Jul 14, 2025 | 2.19 | 2.52 | 2.05 | 2.12 | 2.12 | -4.93% | 2,552,597 |
| Jul 11, 2025 | 2.23 | 2.44 | 1.96 | 2.23 | 2.23 | 0.45% | 4,475,993 |
| Jul 10, 2025 | 2.09 | 2.45 | 2.05 | 2.22 | 2.22 | 2.78% | 1,095,491 |
| Jul 9, 2025 | 2.02 | 2.23 | 1.72 | 2.16 | 2.16 | 9.09% | 1,865,159 |
| Jul 8, 2025 | 2.00 | 2.42 | 1.60 | 1.98 | 1.98 | 3.13% | 2,333,442 |
| Jul 7, 2025 | 1.20 | 2.27 | 1.18 | 1.92 | 1.92 | 62.71% | 12,480,047 |
| Jul 3, 2025 | 1.14 | 1.25 | 1.00 | 1.18 | 1.18 | 6.31% | 875,437 |