Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
1.790
-0.160 (-8.21%)
Apr 2, 2026, 2:36 PM EDT - Market open
Elong Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | - | -7.18% | 75,337 |
| Apr 1, 2026 | 2.03 | 2.04 | 1.87 | 1.95 | 1.95 | -3.47% | 119,002 |
| Mar 31, 2026 | 1.89 | 2.12 | 1.89 | 2.02 | 2.02 | 6.32% | 67,742 |
| Mar 30, 2026 | 2.00 | 2.05 | 1.85 | 1.90 | 1.90 | -7.77% | 119,981 |
| Mar 27, 2026 | 2.22 | 2.27 | 2.05 | 2.06 | 2.06 | -8.44% | 132,142 |
| Mar 26, 2026 | 2.31 | 2.40 | 2.21 | 2.25 | 2.25 | -3.85% | 83,051 |
| Mar 25, 2026 | 2.46 | 2.54 | 2.31 | 2.34 | 2.34 | -8.59% | 96,577 |
| Mar 24, 2026 | 2.57 | 2.60 | 2.45 | 2.56 | 2.56 | -0.39% | 117,106 |
| Mar 23, 2026 | 2.26 | 3.14 | 2.26 | 2.57 | 2.57 | 14.73% | 685,489 |
| Mar 20, 2026 | 2.40 | 2.40 | 2.17 | 2.24 | 2.24 | -7.44% | 181,212 |
| Mar 19, 2026 | 2.79 | 2.88 | 2.26 | 2.42 | 2.42 | -19.60% | 307,110 |
| Mar 18, 2026 | 3.12 | 3.40 | 2.69 | 3.01 | 3.01 | -14.49% | 411,212 |
| Mar 17, 2026 | 4.23 | 4.46 | 3.40 | 3.52 | 3.52 | -24.14% | 553,437 |
| Mar 16, 2026 | 4.72 | 4.80 | 4.01 | 4.64 | 4.64 | -10.08% | 1,190,747 |
| Mar 13, 2026 | 5.16 | 5.50 | 4.58 | 5.16 | 5.16 | 43.73% | 14,859,467 |
| Mar 12, 2026 | 4.03 | 4.21 | 3.10 | 3.59 | 3.59 | -14.20% | 5,519,210 |
| Mar 11, 2026 | 4.47 | 4.47 | 3.99 | 4.18 | 4.18 | -17.90% | 1,098,172 |
| Mar 10, 2026 | 5.71 | 5.87 | 4.61 | 5.10 | 5.10 | 32.71% | 4,545,132 |
| Mar 9, 2026 | 4.38 | 5.72 | 3.78 | 3.84 | 3.84 | 6.67% | 5,317,773 |
| Mar 6, 2026 | 4.03 | 4.05 | 3.06 | 3.60 | 3.60 | -43.89% | 1,285,434 |
| Mar 5, 2026 | 7.80 | 8.27 | 6.00 | 6.42 | 6.42 | 2.82% | 4,169,321 |
| Mar 4, 2026 | 5.34 | 6.24 | 5.24 | 6.24 | 6.24 | - | 395,326 |
| Mar 3, 2026 | 5.36 | 6.30 | 4.48 | 6.24 | 6.24 | -13.33% | 582,401 |
| Mar 2, 2026 | 8.56 | 8.56 | 6.57 | 7.20 | 7.20 | -16.90% | 416,276 |
| Feb 27, 2026 | 10.86 | 10.86 | 7.85 | 8.66 | 8.66 | -25.82% | 559,578 |
| Feb 26, 2026 | 11.12 | 12.26 | 10.84 | 11.68 | 11.68 | -54.81% | 724,968 |
| Feb 25, 2026 | 31.28 | 32.80 | 23.66 | 25.85 | 25.85 | -22.74% | 92,256 |
| Feb 24, 2026 | 38.16 | 39.20 | 30.96 | 33.46 | 33.46 | 7.23% | 627,876 |
| Feb 23, 2026 | 35.57 | 35.57 | 31.18 | 31.20 | 31.20 | -8.96% | 12,511 |
| Feb 20, 2026 | 35.64 | 36.00 | 33.14 | 34.27 | 34.27 | -4.80% | 6,716 |
| Feb 19, 2026 | 38.40 | 38.40 | 33.66 | 36.00 | 36.00 | 2.67% | 10,979 |
| Feb 18, 2026 | 35.17 | 37.60 | 32.09 | 35.06 | 35.06 | -10.33% | 23,717 |
| Feb 17, 2026 | 36.79 | 44.80 | 36.11 | 39.10 | 39.10 | 0.27% | 32,414 |
| Feb 13, 2026 | 48.08 | 48.61 | 36.74 | 39.00 | 39.00 | -29.76% | 62,713 |
| Feb 12, 2026 | 56.80 | 60.15 | 51.28 | 55.52 | 55.52 | 8.81% | 138,930 |
| Feb 11, 2026 | 68.00 | 68.06 | 48.80 | 51.02 | 51.02 | -25.40% | 29,308 |
| Feb 10, 2026 | 78.32 | 78.32 | 68.00 | 68.40 | 68.40 | -16.99% | 35,414 |
| Feb 9, 2026 | 84.80 | 89.61 | 72.80 | 82.40 | 82.40 | -6.36% | 41,025 |
| Feb 6, 2026 | 93.60 | 99.20 | 80.80 | 88.00 | 88.00 | - | 57,107 |
| Feb 5, 2026 | 104.00 | 104.00 | 88.00 | 88.00 | 88.00 | -24.14% | 97,128 |
| Feb 4, 2026 | 104.00 | 196.80 | 98.40 | 116.00 | 116.00 | 61.09% | 1,328,061 |
| Feb 3, 2026 | 96.80 | 98.40 | 70.40 | 72.01 | 72.01 | -32.83% | 156,317 |
| Feb 2, 2026 | 151.20 | 184.80 | 56.00 | 107.20 | 107.20 | -90.39% | 408,292 |
| Jan 30, 2026 | 32.85 | 1,221.60 | 32.16 | 1,115.20 | 1,115.20 | 3.00% | 324,042 |
| Jan 29, 2026 | 35.52 | 39.30 | 22.60 | 34.41 | 34.41 | 4.52% | 23,579 |
| Jan 28, 2026 | 33.60 | 40.80 | 32.23 | 32.92 | 32.92 | -4.30% | 9,664 |
| Jan 27, 2026 | 41.20 | 43.47 | 31.08 | 34.40 | 34.40 | -25.58% | 21,087 |
| Jan 26, 2026 | 59.50 | 66.40 | 43.62 | 46.22 | 46.22 | -29.65% | 8,970 |
| Jan 23, 2026 | 98.40 | 106.40 | 61.60 | 65.70 | 65.70 | -31.56% | 12,996 |
| Jan 22, 2026 | 133.60 | 136.00 | 88.90 | 96.00 | 96.00 | -26.38% | 7,750 |