Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
0.3220
-0.0036 (-1.11%)
Oct 30, 2025, 1:42 PM EDT - Market open
Elong Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | - | -1.50% | 347,611 |
| 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 | 4.10% | 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 |
| Sep 18, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 3.11% | 666,361 |
| Sep 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.55% | 422,237 |
| Sep 16, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -0.90% | 521,144 |
| Sep 15, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -2.88% | 861,968 |
| Sep 12, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -0.50% | 527,424 |
| 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 |