Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
2.710
+0.090 (3.44%)
At close: Oct 9, 2026, 4:00 PM EDT
2.690
-0.020 (-0.74%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Elong Power Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.66 | 2.84 | 2.55 | 2.71 | 2.71 | 3.44% | 33,645 |
| Oct 8, 2026 | 2.72 | 2.76 | 2.55 | 2.62 | 2.62 | -2.60% | 31,654 |
| Oct 7, 2026 | 2.78 | 2.78 | 2.57 | 2.69 | 2.69 | -1.47% | 44,941 |
| Oct 6, 2026 | 2.94 | 2.96 | 2.65 | 2.73 | 2.73 | -6.83% | 297,882 |
| Oct 5, 2026 | 2.88 | 3.00 | 2.88 | 2.93 | 2.93 | -1.35% | 23,463 |
| Oct 2, 2026 | 3.01 | 3.05 | 2.91 | 2.97 | 2.97 | -1.98% | 25,043 |
| Oct 1, 2026 | 2.93 | 3.06 | 2.86 | 3.03 | 3.03 | - | 36,286 |
| Sep 30, 2026 | 2.96 | 3.06 | 2.87 | 3.03 | 3.03 | -0.66% | 37,744 |
| Sep 29, 2026 | 2.93 | 3.22 | 2.93 | 3.05 | 3.05 | 0.66% | 73,465 |
| Sep 28, 2026 | 3.07 | 3.36 | 2.75 | 3.03 | 3.03 | -5.02% | 198,457 |
| Sep 25, 2026 | 2.78 | 4.88 | 2.60 | 3.19 | 3.19 | 19.03% | 8,558,877 |
| Sep 24, 2026 | 2.65 | 2.69 | 2.49 | 2.68 | 2.68 | 0.37% | 41,765 |
| Sep 23, 2026 | 2.60 | 2.68 | 2.50 | 2.67 | 2.67 | 4.71% | 23,003 |
| Sep 22, 2026 | 2.49 | 2.60 | 2.49 | 2.55 | 2.55 | 2.41% | 17,279 |
| Sep 21, 2026 | 2.43 | 2.64 | 2.43 | 2.49 | 2.49 | - | 28,339 |
| Sep 18, 2026 | 2.42 | 2.54 | 2.42 | 2.49 | 2.49 | -0.40% | 27,318 |
| Sep 17, 2026 | 2.58 | 2.63 | 2.44 | 2.50 | 2.50 | -4.58% | 75,004 |
| Sep 16, 2026 | 2.75 | 2.80 | 2.54 | 2.62 | 2.62 | -4.73% | 43,365 |
| Sep 15, 2026 | 2.64 | 2.76 | 2.61 | 2.75 | 2.75 | 1.10% | 37,012 |
| Sep 14, 2026 | 2.84 | 2.85 | 2.68 | 2.72 | 2.72 | -0.73% | 33,906 |
| Sep 11, 2026 | 2.82 | 2.91 | 2.74 | 2.74 | 2.74 | -3.18% | 24,850 |
| Sep 10, 2026 | 2.76 | 2.99 | 2.75 | 2.83 | 2.83 | 1.25% | 55,083 |
| Sep 9, 2026 | 2.87 | 3.02 | 2.69 | 2.80 | 2.80 | -3.95% | 62,332 |
| Sep 8, 2026 | 3.04 | 3.04 | 2.80 | 2.91 | 2.91 | -5.67% | 85,411 |
| Sep 4, 2026 | 3.24 | 3.27 | 3.01 | 3.09 | 3.09 | -2.37% | 50,887 |
| Sep 3, 2026 | 3.36 | 3.82 | 3.13 | 3.16 | 3.16 | -9.20% | 156,293 |
| Sep 2, 2026 | 3.27 | 3.48 | 3.21 | 3.48 | 3.48 | 6.42% | 49,936 |
| Sep 1, 2026 | 3.57 | 3.57 | 3.21 | 3.27 | 3.27 | -9.92% | 102,339 |
| Aug 31, 2026 | 3.55 | 3.66 | 3.53 | 3.63 | 3.63 | 2.25% | 35,113 |
| Aug 28, 2026 | 3.72 | 3.73 | 3.44 | 3.55 | 3.55 | -7.55% | 94,039 |
| Aug 27, 2026 | 4.11 | 4.11 | 3.83 | 3.84 | 3.84 | -6.34% | 64,254 |
| Aug 26, 2026 | 4.16 | 4.16 | 3.89 | 4.10 | 4.10 | - | 62,504 |
| Aug 25, 2026 | 3.88 | 4.21 | 3.78 | 4.10 | 4.10 | 5.67% | 132,496 |
| Aug 24, 2026 | 3.91 | 3.98 | 3.79 | 3.88 | 3.88 | -2.76% | 53,981 |
| Aug 21, 2026 | 4.03 | 4.09 | 3.88 | 3.99 | 3.99 | -3.86% | 74,432 |
| Aug 20, 2026 | 4.25 | 4.25 | 3.88 | 4.15 | 4.15 | -1.19% | 115,953 |
| 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 |