Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
0.9509
-0.0791 (-7.68%)
At close: Jun 27, 2025, 4:00 PM
0.9302
-0.0207 (-2.18%)
After-hours: Jun 27, 2025, 7:36 PM EDT
Elong Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.05 | 1.06 | 0.91 | 0.95 | 0.95 | -7.68% | 441,307 |
| Jun 26, 2025 | 1.09 | 1.10 | 1.02 | 1.03 | 1.03 | -8.04% | 147,273 |
| Jun 25, 2025 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -1.75% | 114,016 |
| Jun 24, 2025 | 1.10 | 1.18 | 1.10 | 1.14 | 1.14 | 3.64% | 91,392 |
| Jun 23, 2025 | 1.06 | 1.15 | 1.06 | 1.10 | 1.10 | 1.85% | 270,143 |
| Jun 20, 2025 | 1.06 | 1.11 | 1.05 | 1.08 | 1.08 | 0.93% | 155,624 |
| Jun 18, 2025 | 1.04 | 1.10 | 1.02 | 1.07 | 1.07 | 2.88% | 105,994 |
| Jun 17, 2025 | 1.03 | 1.09 | 1.01 | 1.04 | 1.04 | - | 178,972 |
| Jun 16, 2025 | 1.03 | 1.14 | 1.01 | 1.04 | 1.04 | -0.95% | 249,584 |
| Jun 13, 2025 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -5.41% | 141,327 |
| Jun 12, 2025 | 1.15 | 1.24 | 1.10 | 1.11 | 1.11 | -3.48% | 221,486 |
| Jun 11, 2025 | 1.00 | 1.22 | 1.00 | 1.15 | 1.15 | 11.65% | 815,765 |
| Jun 10, 2025 | 1.03 | 1.14 | 1.03 | 1.03 | 1.03 | -0.96% | 212,802 |
| Jun 9, 2025 | 0.96 | 1.08 | 0.93 | 1.04 | 1.04 | 8.90% | 402,828 |
| Jun 6, 2025 | 1.02 | 1.07 | 0.93 | 0.96 | 0.96 | -7.28% | 416,676 |
| Jun 5, 2025 | 1.05 | 1.13 | 1.02 | 1.03 | 1.03 | -6.36% | 494,092 |
| Jun 4, 2025 | 1.16 | 1.16 | 1.04 | 1.10 | 1.10 | - | 496,290 |
| Jun 3, 2025 | 1.16 | 1.17 | 1.03 | 1.10 | 1.10 | -5.17% | 684,235 |
| Jun 2, 2025 | 1.08 | 1.29 | 1.07 | 1.16 | 1.16 | 5.45% | 1,305,375 |
| May 30, 2025 | 1.23 | 1.25 | 1.02 | 1.10 | 1.10 | -23.08% | 1,614,002 |
| May 29, 2025 | 1.38 | 1.54 | 1.30 | 1.43 | 1.43 | -59.14% | 9,645,242 |
| May 28, 2025 | 5.15 | 6.19 | 3.40 | 3.50 | 3.50 | -30.83% | 4,081,610 |
| May 27, 2025 | 4.60 | 5.39 | 4.30 | 5.06 | 5.06 | 4.12% | 698,229 |
| May 23, 2025 | 4.91 | 5.01 | 4.55 | 4.86 | 4.86 | -2.02% | 318,984 |
| May 22, 2025 | 4.65 | 5.42 | 4.50 | 4.96 | 4.96 | 10.22% | 644,348 |
| May 21, 2025 | 6.55 | 6.73 | 3.60 | 4.50 | 4.50 | -31.51% | 584,271 |
| May 20, 2025 | 6.90 | 8.08 | 6.51 | 6.57 | 6.57 | -5.47% | 410,499 |
| May 19, 2025 | 6.77 | 7.00 | 6.36 | 6.95 | 6.95 | 0.72% | 100,295 |
| May 16, 2025 | 5.69 | 7.00 | 5.27 | 6.90 | 6.90 | 23.21% | 191,762 |
| May 15, 2025 | 5.20 | 5.82 | 4.58 | 5.60 | 5.60 | 7.80% | 174,493 |
| May 14, 2025 | 5.38 | 5.80 | 4.85 | 5.20 | 5.20 | -5.55% | 111,541 |
| May 13, 2025 | 4.50 | 6.43 | 4.50 | 5.50 | 5.50 | 23.87% | 185,050 |
| May 12, 2025 | 4.79 | 4.90 | 4.22 | 4.44 | 4.44 | -5.13% | 77,824 |
| May 9, 2025 | 4.50 | 4.70 | 4.06 | 4.68 | 4.68 | -4.29% | 219,034 |
| May 8, 2025 | 3.83 | 4.94 | 3.83 | 4.89 | 4.89 | 33.97% | 169,471 |
| May 7, 2025 | 3.46 | 3.79 | 3.35 | 3.65 | 3.65 | 5.80% | 17,422 |
| May 6, 2025 | 3.29 | 4.00 | 3.29 | 3.45 | 3.45 | 4.23% | 116,517 |
| May 5, 2025 | 3.21 | 3.48 | 3.00 | 3.31 | 3.31 | 2.80% | 108,130 |
| May 2, 2025 | 3.12 | 3.72 | 3.07 | 3.22 | 3.22 | 4.89% | 159,804 |
| May 1, 2025 | 2.89 | 3.14 | 2.89 | 3.07 | 3.07 | -0.32% | 36,881 |
| Apr 30, 2025 | 2.80 | 3.17 | 2.80 | 3.08 | 3.08 | 5.12% | 57,164 |
| Apr 29, 2025 | 2.70 | 2.99 | 2.65 | 2.93 | 2.93 | 5.02% | 33,910 |
| Apr 28, 2025 | 3.17 | 3.20 | 2.79 | 2.79 | 2.79 | -12.26% | 105,963 |
| Apr 25, 2025 | 3.00 | 3.20 | 2.96 | 3.18 | 3.18 | 7.43% | 56,773 |
| Apr 24, 2025 | 2.75 | 3.40 | 2.75 | 2.96 | 2.96 | 10.04% | 155,568 |
| Apr 23, 2025 | 3.84 | 3.96 | 2.56 | 2.69 | 2.69 | -30.76% | 246,804 |
| Apr 22, 2025 | 3.68 | 3.95 | 3.68 | 3.89 | 3.89 | 3.88% | 108,315 |
| Apr 21, 2025 | 3.76 | 4.22 | 3.38 | 3.74 | 3.74 | -3.86% | 311,510 |
| Apr 17, 2025 | 3.56 | 4.55 | 3.00 | 3.89 | 3.89 | 19.69% | 1,385,201 |
| Apr 16, 2025 | 2.12 | 3.25 | 2.02 | 3.25 | 3.25 | 48.40% | 1,486,790 |