Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
0.957
+0.054 (6.04%)
At close: Feb 24, 2025, 4:00 PM
0.926
-0.031 (-3.25%)
After-hours: Feb 24, 2025, 5:51 PM EST
Elong Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2025 | 0.97 | 1.09 | 0.91 | 0.96 | 0.96 | 6.04% | 56,439 |
| 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 |
| Feb 12, 2025 | 1.00 | 1.04 | 0.90 | 0.97 | 0.97 | -0.87% | 192,708 |
| Feb 11, 2025 | 0.95 | 1.17 | 0.95 | 0.98 | 0.98 | -1.00% | 439,109 |
| Feb 10, 2025 | 1.08 | 1.08 | 0.95 | 0.99 | 0.99 | -4.81% | 25,882 |
| Feb 7, 2025 | 0.96 | 1.08 | 0.95 | 1.04 | 1.04 | 2.97% | 29,241 |
| Feb 6, 2025 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 4.66% | 27,276 |
| Feb 5, 2025 | 1.00 | 1.02 | 0.93 | 0.97 | 0.97 | -6.85% | 409,096 |
| Feb 4, 2025 | 1.08 | 1.15 | 0.99 | 1.04 | 1.04 | -9.12% | 212,193 |
| Feb 3, 2025 | 1.15 | 1.18 | 1.06 | 1.14 | 1.14 | -2.56% | 25,130 |
| Jan 31, 2025 | 1.15 | 1.17 | 1.05 | 1.17 | 1.17 | 6.56% | 30,745 |
| Jan 30, 2025 | 1.02 | 1.19 | 0.99 | 1.10 | 1.10 | 4.57% | 91,309 |
| Jan 29, 2025 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | -3.67% | 65,914 |
| Jan 28, 2025 | 1.13 | 1.14 | 1.06 | 1.09 | 1.09 | -6.03% | 22,506 |
| Jan 27, 2025 | 1.15 | 1.17 | 1.07 | 1.16 | 1.16 | -1.53% | 43,588 |
| Jan 24, 2025 | 1.17 | 1.18 | 1.10 | 1.18 | 1.18 | 0.68% | 122,116 |
| Jan 23, 2025 | 1.18 | 1.22 | 1.03 | 1.17 | 1.17 | 6.36% | 28,852 |
| Jan 22, 2025 | 1.14 | 1.19 | 1.09 | 1.10 | 1.10 | -0.90% | 56,580 |
| Jan 21, 2025 | 1.10 | 1.13 | 1.01 | 1.11 | 1.11 | 1.83% | 74,054 |
| Jan 17, 2025 | 1.11 | 1.13 | 1.01 | 1.09 | 1.09 | 3.81% | 68,927 |
| Jan 16, 2025 | 0.99 | 1.05 | 0.91 | 1.05 | 1.05 | 1.94% | 405,063 |
| Jan 15, 2025 | 1.04 | 1.10 | 1.02 | 1.03 | 1.03 | -5.50% | 41,222 |
| Jan 14, 2025 | 1.06 | 1.16 | 1.01 | 1.09 | 1.09 | - | 332,355 |
| Jan 13, 2025 | 1.20 | 1.20 | 1.06 | 1.09 | 1.09 | -0.91% | 122,419 |
| Jan 10, 2025 | 1.27 | 1.27 | 1.07 | 1.10 | 1.10 | -8.41% | 72,625 |
| Jan 8, 2025 | 1.37 | 1.37 | 1.15 | 1.20 | 1.20 | -10.37% | 79,497 |
| Jan 7, 2025 | 1.42 | 1.45 | 1.30 | 1.34 | 1.34 | -4.29% | 25,450 |
| Jan 6, 2025 | 1.36 | 1.44 | 1.32 | 1.40 | 1.40 | 8.44% | 71,483 |
| Jan 3, 2025 | 1.34 | 1.39 | 1.23 | 1.29 | 1.29 | -1.45% | 63,623 |
| Jan 2, 2025 | 1.28 | 1.42 | 1.21 | 1.31 | 1.31 | -0.76% | 84,590 |
| Dec 31, 2024 | 1.18 | 1.37 | 1.17 | 1.32 | 1.32 | 9.09% | 173,734 |
| Dec 30, 2024 | 1.16 | 1.21 | 1.06 | 1.21 | 1.21 | 5.22% | 135,708 |
| Dec 27, 2024 | 1.21 | 1.25 | 1.02 | 1.15 | 1.15 | -4.17% | 315,207 |
| Dec 26, 2024 | 1.11 | 1.27 | 1.10 | 1.20 | 1.20 | 14.29% | 245,998 |
| Dec 24, 2024 | 1.09 | 1.11 | 1.01 | 1.05 | 1.05 | -1.87% | 74,886 |
| Dec 23, 2024 | 1.09 | 1.14 | 1.00 | 1.07 | 1.07 | -6.14% | 161,280 |
| Dec 20, 2024 | 1.50 | 1.50 | 0.90 | 1.14 | 1.14 | -16.79% | 939,926 |
| Dec 19, 2024 | 1.17 | 1.55 | 1.11 | 1.37 | 1.37 | 23.42% | 1,215,507 |
| Dec 18, 2024 | 1.07 | 1.20 | 1.04 | 1.11 | 1.11 | 4.72% | 208,154 |
| Dec 17, 2024 | 1.09 | 1.12 | 1.02 | 1.06 | 1.06 | 0.95% | 84,238 |
| Dec 16, 2024 | 1.06 | 1.13 | 1.05 | 1.05 | 1.05 | -6.25% | 58,014 |
| Dec 13, 2024 | 1.06 | 1.16 | 1.04 | 1.12 | 1.12 | 4.67% | 82,440 |
| Dec 12, 2024 | 1.15 | 1.19 | 1.04 | 1.07 | 1.07 | -1.83% | 130,835 |
| Dec 11, 2024 | 1.10 | 1.14 | 1.03 | 1.09 | 1.09 | 0.93% | 81,886 |
| Dec 10, 2024 | 1.21 | 1.31 | 1.02 | 1.08 | 1.08 | -13.60% | 223,195 |
| Dec 9, 2024 | 1.12 | 1.28 | 1.01 | 1.25 | 1.25 | 15.74% | 343,537 |
| Dec 6, 2024 | 1.12 | 1.12 | 1.01 | 1.08 | 1.08 | 0.47% | 274,086 |
| Dec 5, 2024 | 1.19 | 1.23 | 1.05 | 1.08 | 1.08 | -10.42% | 267,457 |
| Dec 4, 2024 | 1.25 | 1.28 | 1.14 | 1.20 | 1.20 | -6.25% | 106,164 |
| Dec 3, 2024 | 1.41 | 1.41 | 1.24 | 1.28 | 1.28 | -9.22% | 147,645 |
| Dec 2, 2024 | 1.30 | 1.46 | 1.24 | 1.41 | 1.41 | 7.63% | 197,851 |
| Nov 29, 2024 | 1.39 | 1.44 | 1.31 | 1.31 | 1.31 | -6.43% | 170,693 |
| Nov 27, 2024 | 1.52 | 1.60 | 1.34 | 1.40 | 1.40 | -13.04% | 342,218 |
| Nov 26, 2024 | 1.73 | 1.73 | 1.47 | 1.61 | 1.61 | -12.97% | 629,817 |
| Nov 25, 2024 | 2.20 | 2.34 | 1.80 | 1.85 | 1.85 | -22.27% | 2,228,464 |