Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
1.130
+0.030 (2.73%)
At close: Jan 23, 2025, 3:53 PM
1.170
+0.040 (3.54%)
After-hours: Jan 23, 2025, 4:55 PM EST
Elong Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |