Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
0.9913
+0.0508 (5.40%)
At close: May 20, 2026, 4:00 PM EDT
1.000
+0.009 (0.88%)
After-hours: May 20, 2026, 7:59 PM EDT
Elong Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.98 | 1.04 | 0.88 | 0.99 | 0.99 | 5.40% | 1,891,773 |
| May 19, 2026 | 1.02 | 1.10 | 0.94 | 0.94 | 0.94 | -3.60% | 876,799 |
| May 18, 2026 | 0.91 | 1.29 | 0.85 | 0.98 | 0.98 | 2.69% | 3,323,114 |
| May 15, 2026 | 1.00 | 1.09 | 0.76 | 0.95 | 0.95 | -51.03% | 9,854,199 |
| May 14, 2026 | 2.62 | 2.65 | 1.59 | 1.94 | 1.94 | -30.96% | 2,185,546 |
| May 13, 2026 | 2.79 | 3.19 | 2.76 | 2.81 | 2.81 | -7.26% | 681,425 |
| May 12, 2026 | 4.57 | 4.70 | 2.55 | 3.03 | 3.03 | -46.65% | 1,580,527 |
| May 11, 2026 | 5.80 | 6.21 | 5.41 | 5.68 | 5.68 | -11.66% | 335,199 |
| May 8, 2026 | 6.87 | 7.25 | 6.05 | 6.43 | 6.43 | -9.31% | 565,753 |
| May 7, 2026 | 5.39 | 8.36 | 5.36 | 7.09 | 7.09 | 26.83% | 4,145,532 |
| May 6, 2026 | 6.54 | 6.88 | 4.33 | 5.59 | 5.59 | -4.77% | 1,307,489 |
| May 5, 2026 | 7.51 | 8.72 | 5.78 | 5.87 | 5.87 | -19.92% | 3,234,502 |
| May 4, 2026 | 4.56 | 10.20 | 4.56 | 7.33 | 7.33 | 65.84% | 37,567,631 |
| May 1, 2026 | 3.95 | 4.50 | 3.85 | 4.42 | 4.42 | 11.34% | 437,747 |
| Apr 30, 2026 | 3.68 | 4.56 | 3.53 | 3.97 | 3.97 | 3.66% | 669,282 |
| Apr 29, 2026 | 3.84 | 3.96 | 3.25 | 3.83 | 3.83 | -5.90% | 444,774 |
| Apr 28, 2026 | 3.88 | 4.30 | 3.68 | 4.07 | 4.07 | -5.35% | 864,828 |
| Apr 27, 2026 | 4.48 | 4.89 | 3.91 | 4.30 | 4.30 | 18.78% | 11,141,154 |
| Apr 24, 2026 | 3.91 | 4.37 | 3.21 | 3.62 | 3.62 | 35.58% | 64,949,226 |
| Apr 23, 2026 | 2.42 | 2.80 | 2.35 | 2.67 | 2.67 | 3.09% | 1,664,704 |
| Apr 22, 2026 | 2.03 | 3.12 | 2.00 | 2.59 | 2.59 | 64.97% | 86,010,282 |
| Apr 21, 2026 | 1.71 | 1.73 | 1.55 | 1.57 | 1.57 | -9.25% | 1,552,529 |
| Apr 20, 2026 | 1.75 | 1.79 | 1.66 | 1.73 | 1.73 | -3.89% | 115,308 |
| Apr 17, 2026 | 1.74 | 1.80 | 1.73 | 1.80 | 1.80 | 0.56% | 95,357 |
| Apr 16, 2026 | 1.75 | 1.80 | 1.71 | 1.79 | 1.79 | -0.56% | 99,259 |
| Apr 15, 2026 | 1.83 | 1.86 | 1.72 | 1.80 | 1.80 | -3.74% | 161,240 |
| Apr 14, 2026 | 1.95 | 1.95 | 1.81 | 1.87 | 1.87 | -3.61% | 165,587 |
| Apr 13, 2026 | 1.91 | 2.23 | 1.89 | 1.94 | 1.94 | 1.57% | 273,204 |
| Apr 10, 2026 | 2.00 | 2.07 | 1.91 | 1.91 | 1.91 | -2.05% | 222,121 |
| Apr 9, 2026 | 2.32 | 2.32 | 1.83 | 1.95 | 1.95 | -13.33% | 702,926 |
| Apr 8, 2026 | 2.73 | 3.02 | 1.38 | 2.25 | 2.25 | 44.23% | 29,872,759 |
| Apr 7, 2026 | 1.67 | 1.67 | 1.52 | 1.56 | 1.56 | -5.45% | 147,010 |
| Apr 6, 2026 | 1.85 | 1.85 | 1.55 | 1.65 | 1.65 | -9.34% | 207,217 |
| Apr 2, 2026 | 1.90 | 1.90 | 1.78 | 1.82 | 1.82 | -6.67% | 109,378 |
| Apr 1, 2026 | 2.03 | 2.04 | 1.87 | 1.95 | 1.95 | -3.47% | 121,576 |
| Mar 31, 2026 | 1.89 | 2.12 | 1.89 | 2.02 | 2.02 | 6.32% | 68,585 |
| 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 |