Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
4.070
-0.230 (-5.35%)
At close: Apr 28, 2026, 4:00 PM EDT
3.930
-0.140 (-3.44%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Elong Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.88 | 4.30 | 3.68 | 4.07 | 4.07 | -5.35% | 854,383 |
| 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 |
| 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 |