Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
0.2497
-0.0255 (-9.27%)
At close: Jul 20, 2026, 4:00 PM EDT
0.2334
-0.0163 (-6.53%)
Pre-market: Jul 21, 2026, 7:48 AM EDT
Elong Power Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -9.27% | 2,496,194 |
| Jul 17, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 10.26% | 3,761,405 |
| Jul 16, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | -5.92% | 5,833,465 |
| Jul 15, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -11.68% | 8,472,613 |
| Jul 14, 2026 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | -18.59% | 9,926,259 |
| Jul 13, 2026 | 0.33 | 0.45 | 0.32 | 0.37 | 0.37 | 23.00% | 147,986,908 |
| Jul 10, 2026 | 0.33 | 0.34 | 0.28 | 0.30 | 0.30 | -47.00% | 83,135,243 |
| Jul 9, 2026 | 0.69 | 0.91 | 0.55 | 0.57 | 0.57 | -11.99% | 16,281,035 |
| Jul 8, 2026 | 0.75 | 0.76 | 0.61 | 0.64 | 0.64 | -23.94% | 1,285,753 |
| Jul 7, 2026 | 0.93 | 0.93 | 0.76 | 0.85 | 0.85 | -14.31% | 557,685 |
| Jul 6, 2026 | 1.02 | 1.03 | 0.97 | 0.99 | 0.99 | -4.20% | 172,197 |
| Jul 2, 2026 | 0.98 | 1.05 | 0.97 | 1.03 | 1.03 | 7.80% | 410,070 |
| Jul 1, 2026 | 0.97 | 0.98 | 0.93 | 0.96 | 0.96 | -2.99% | 197,681 |
| Jun 30, 2026 | 0.96 | 1.06 | 0.93 | 0.99 | 0.99 | -1.50% | 341,685 |
| Jun 29, 2026 | 0.91 | 1.00 | 0.89 | 1.00 | 1.00 | 10.95% | 289,457 |
| Jun 26, 2026 | 1.00 | 1.00 | 0.89 | 0.90 | 0.90 | -9.87% | 259,154 |
| Jun 25, 2026 | 0.93 | 1.03 | 0.92 | 1.00 | 1.00 | 5.47% | 322,508 |
| Jun 24, 2026 | 1.00 | 1.01 | 0.92 | 0.95 | 0.95 | -7.95% | 317,843 |
| Jun 23, 2026 | 0.93 | 1.04 | 0.90 | 1.03 | 1.03 | 5.75% | 621,361 |
| Jun 22, 2026 | 0.90 | 0.97 | 0.86 | 0.97 | 0.97 | 9.21% | 464,192 |
| Jun 18, 2026 | 0.95 | 0.98 | 0.89 | 0.89 | 0.89 | -11.69% | 552,937 |
| Jun 17, 2026 | 1.02 | 1.02 | 0.92 | 1.01 | 1.01 | - | 935,447 |
| Jun 16, 2026 | 1.06 | 1.20 | 1.01 | 1.01 | 1.01 | -2.88% | 1,386,874 |
| Jun 15, 2026 | 1.06 | 1.24 | 1.03 | 1.04 | 1.04 | -2.80% | 1,804,240 |
| Jun 12, 2026 | 1.08 | 1.27 | 1.00 | 1.07 | 1.07 | -8.55% | 2,022,385 |
| Jun 11, 2026 | 1.10 | 1.34 | 1.10 | 1.17 | 1.17 | 0.86% | 2,367,524 |
| Jun 10, 2026 | 1.09 | 1.34 | 1.07 | 1.16 | 1.16 | - | 5,960,593 |
| Jun 9, 2026 | 1.33 | 2.33 | 0.95 | 1.16 | 1.16 | 50.53% | 127,073,082 |
| Jun 8, 2026 | 0.71 | 0.84 | 0.66 | 0.77 | 0.77 | 0.40% | 1,982,770 |
| Jun 5, 2026 | 0.87 | 0.87 | 0.74 | 0.77 | 0.77 | -13.35% | 4,923,238 |
| Jun 4, 2026 | 0.84 | 0.92 | 0.82 | 0.89 | 0.89 | 4.89% | 318,396 |
| Jun 3, 2026 | 0.92 | 0.92 | 0.83 | 0.84 | 0.84 | -9.20% | 507,869 |
| Jun 2, 2026 | 0.88 | 1.09 | 0.85 | 0.93 | 0.93 | 7.14% | 1,440,293 |
| Jun 1, 2026 | 0.82 | 0.89 | 0.78 | 0.87 | 0.87 | 8.50% | 1,093,024 |
| May 29, 2026 | 0.80 | 0.84 | 0.73 | 0.80 | 0.80 | 3.64% | 712,000 |
| May 28, 2026 | 0.76 | 0.82 | 0.75 | 0.77 | 0.77 | 2.48% | 764,062 |
| May 27, 2026 | 0.81 | 0.84 | 0.73 | 0.75 | 0.75 | -5.27% | 502,146 |
| May 26, 2026 | 0.92 | 0.92 | 0.78 | 0.80 | 0.80 | -9.96% | 852,771 |
| May 22, 2026 | 0.92 | 0.95 | 0.85 | 0.88 | 0.88 | -4.01% | 603,910 |
| May 21, 2026 | 0.99 | 1.00 | 0.92 | 0.92 | 0.92 | -7.19% | 568,515 |
| May 20, 2026 | 0.98 | 1.04 | 0.88 | 0.99 | 0.99 | 5.40% | 1,934,360 |
| May 19, 2026 | 1.02 | 1.10 | 0.94 | 0.94 | 0.94 | -3.60% | 937,126 |
| May 18, 2026 | 0.91 | 1.29 | 0.85 | 0.98 | 0.98 | 2.69% | 3,415,130 |
| 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 |