Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
3.550
-0.290 (-7.55%)
At close: Aug 28, 2026, 4:00 PM EDT
3.590
+0.040 (1.13%)
After-hours: Aug 28, 2026, 7:59 PM EDT
Elong Power Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.72 | 3.73 | 3.44 | 3.55 | 3.55 | -7.55% | 88,358 |
| Aug 27, 2026 | 4.11 | 4.11 | 3.83 | 3.84 | 3.84 | -6.34% | 61,638 |
| Aug 26, 2026 | 4.16 | 4.16 | 3.89 | 4.10 | 4.10 | - | 61,572 |
| Aug 25, 2026 | 3.88 | 4.21 | 3.78 | 4.10 | 4.10 | 5.67% | 115,038 |
| Aug 24, 2026 | 3.91 | 3.98 | 3.79 | 3.88 | 3.88 | -2.76% | 51,157 |
| Aug 21, 2026 | 4.03 | 4.09 | 3.88 | 3.99 | 3.99 | -3.86% | 70,636 |
| Aug 20, 2026 | 4.25 | 4.25 | 3.88 | 4.15 | 4.15 | -1.19% | 115,253 |
| Aug 19, 2026 | 3.93 | 4.38 | 3.86 | 4.20 | 4.20 | 8.25% | 359,221 |
| Aug 18, 2026 | 3.72 | 4.09 | 3.48 | 3.88 | 3.88 | 3.47% | 274,264 |
| Aug 17, 2026 | 3.86 | 4.03 | 3.70 | 3.75 | 3.75 | -6.25% | 98,581 |
| Aug 14, 2026 | 4.22 | 4.34 | 4.00 | 4.00 | 4.00 | -5.44% | 130,420 |
| Aug 13, 2026 | 4.23 | 4.68 | 4.09 | 4.23 | 4.23 | -7.03% | 146,314 |
| Aug 12, 2026 | 4.15 | 4.70 | 4.12 | 4.55 | 4.55 | -5.80% | 471,429 |
| Aug 11, 2026 | 5.16 | 5.59 | 4.20 | 4.83 | 4.83 | 20.45% | 9,761,703 |
| Aug 10, 2026 | 4.63 | 4.98 | 3.62 | 4.01 | 4.01 | -10.62% | 327,014 |
| Aug 7, 2026 | 4.76 | 4.92 | 4.37 | 4.49 | 4.49 | -8.53% | 145,170 |
| Aug 6, 2026 | 6.08 | 6.37 | 4.90 | 4.91 | 4.91 | -22.70% | 325,698 |
| Aug 5, 2026 | 6.02 | 6.58 | 5.85 | 6.35 | 6.35 | -11.54% | 346,881 |
| Aug 4, 2026 | 7.08 | 8.49 | 5.76 | 7.17 | 7.17 | 51.95% | 9,636,974 |
| Aug 3, 2026 | 3.69 | 5.31 | 3.61 | 4.72 | 4.72 | -40.13% | 1,246,911 |
| Jul 31, 2026 | 9.77 | 10.17 | 7.35 | 7.88 | 7.88 | -11.25% | 966,279 |
| Jul 30, 2026 | 7.70 | 9.34 | 7.65 | 8.88 | 8.88 | 10.22% | 67,371 |
| Jul 29, 2026 | 8.11 | 8.48 | 7.44 | 8.06 | 8.06 | -3.08% | 71,821 |
| Jul 28, 2026 | 8.24 | 8.48 | 7.68 | 8.32 | 8.32 | -5.71% | 42,344 |
| Jul 27, 2026 | 8.62 | 9.21 | 8.60 | 8.82 | 8.82 | 1.14% | 79,158 |
| Jul 24, 2026 | 10.27 | 10.27 | 8.59 | 8.72 | 8.72 | -15.15% | 72,597 |
| Jul 23, 2026 | 11.16 | 11.39 | 9.99 | 10.28 | 10.28 | -13.22% | 79,696 |
| Jul 22, 2026 | 12.08 | 12.93 | 11.22 | 11.84 | 11.84 | -4.33% | 167,279 |
| Jul 21, 2026 | 10.58 | 13.95 | 10.58 | 12.38 | 12.38 | 10.17% | 289,789 |
| Jul 20, 2026 | 11.97 | 12.09 | 10.43 | 11.24 | 11.24 | -9.27% | 61,396 |
| Jul 17, 2026 | 10.88 | 12.53 | 10.81 | 12.38 | 12.38 | 10.26% | 89,837 |
| Jul 16, 2026 | 10.83 | 11.23 | 9.95 | 11.23 | 11.23 | -5.92% | 136,644 |
| Jul 15, 2026 | 13.09 | 13.09 | 11.73 | 11.94 | 11.94 | -11.68% | 205,843 |
| Jul 14, 2026 | 13.50 | 14.81 | 13.28 | 13.52 | 13.52 | -18.59% | 239,115 |
| Jul 13, 2026 | 14.92 | 20.12 | 14.39 | 16.61 | 16.61 | 23.00% | 3,356,735 |
| Jul 10, 2026 | 14.94 | 15.17 | 12.44 | 13.50 | 13.50 | -47.00% | 2,061,847 |
| Jul 9, 2026 | 31.05 | 40.82 | 24.75 | 25.47 | 25.47 | -11.99% | 1,300,859 |
| Jul 8, 2026 | 33.80 | 34.11 | 27.45 | 28.94 | 28.94 | -23.94% | 30,685 |
| Jul 7, 2026 | 41.64 | 41.85 | 34.31 | 38.05 | 38.05 | -14.31% | 12,609 |
| Jul 6, 2026 | 45.90 | 46.35 | 43.65 | 44.40 | 44.40 | -4.20% | 3,903 |
| Jul 2, 2026 | 44.10 | 47.25 | 43.65 | 46.35 | 46.35 | 7.80% | 9,917 |
| Jul 1, 2026 | 43.75 | 44.10 | 41.63 | 43.00 | 43.00 | -2.99% | 4,602 |
| Jun 30, 2026 | 43.32 | 47.70 | 41.86 | 44.33 | 44.33 | -1.50% | 8,393 |
| Jun 29, 2026 | 40.95 | 45.00 | 40.05 | 45.00 | 45.00 | 10.95% | 6,528 |
| Jun 26, 2026 | 45.00 | 45.00 | 40.19 | 40.56 | 40.56 | -9.87% | 6,269 |
| Jun 25, 2026 | 41.66 | 46.35 | 41.18 | 45.00 | 45.00 | 5.47% | 7,959 |
| Jun 24, 2026 | 45.00 | 45.34 | 41.22 | 42.67 | 42.66 | -7.95% | 7,272 |
| Jun 23, 2026 | 41.72 | 46.80 | 40.33 | 46.35 | 46.35 | 5.75% | 14,305 |
| Jun 22, 2026 | 40.60 | 43.87 | 38.79 | 43.83 | 43.83 | 9.21% | 11,212 |
| Jun 18, 2026 | 42.96 | 44.01 | 39.83 | 40.14 | 40.14 | -11.69% | 12,422 |