Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
4.134
+0.034 (0.83%)
Aug 15, 2025, 9:48 AM - Market open
Elong Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.80 | 4.34 | 3.71 | 4.10 | 4.10 | 6.77% | 1,626,040 |
| Aug 13, 2025 | 3.78 | 3.92 | 3.61 | 3.84 | 3.84 | - | 148,315 |
| Aug 12, 2025 | 4.15 | 4.15 | 3.70 | 3.84 | 3.84 | -3.76% | 393,522 |
| Aug 11, 2025 | 3.88 | 4.17 | 3.79 | 3.99 | 3.99 | 4.45% | 407,508 |
| Aug 8, 2025 | 3.90 | 4.00 | 3.77 | 3.82 | 3.82 | -3.54% | 439,889 |
| Aug 7, 2025 | 3.82 | 4.45 | 3.71 | 3.96 | 3.96 | 4.49% | 1,270,587 |
| Aug 6, 2025 | 3.66 | 3.89 | 3.53 | 3.79 | 3.79 | 3.55% | 273,649 |
| Aug 5, 2025 | 3.50 | 3.75 | 3.35 | 3.66 | 3.66 | -1.08% | 1,634,562 |
| Aug 4, 2025 | 3.55 | 3.86 | 3.55 | 3.70 | 3.70 | 4.23% | 212,905 |
| Aug 1, 2025 | 3.81 | 3.81 | 3.20 | 3.55 | 3.55 | -6.33% | 2,218,905 |
| Jul 31, 2025 | 3.99 | 4.10 | 3.66 | 3.79 | 3.79 | -5.01% | 1,663,458 |
| Jul 30, 2025 | 3.58 | 4.18 | 3.28 | 3.99 | 3.99 | 12.39% | 2,007,994 |
| Jul 29, 2025 | 3.40 | 3.80 | 3.11 | 3.55 | 3.55 | 9.23% | 714,579 |
| Jul 28, 2025 | 2.58 | 3.28 | 2.57 | 3.25 | 3.25 | 27.45% | 491,207 |
| Jul 25, 2025 | 2.45 | 2.69 | 2.28 | 2.55 | 2.55 | 0.39% | 427,394 |
| Jul 24, 2025 | 2.36 | 2.76 | 2.30 | 2.54 | 2.54 | 10.92% | 2,338,721 |
| Jul 23, 2025 | 1.98 | 2.65 | 1.98 | 2.29 | 2.29 | 11.71% | 1,495,801 |
| Jul 22, 2025 | 2.03 | 2.12 | 1.99 | 2.05 | 2.05 | -0.97% | 258,081 |
| Jul 21, 2025 | 1.95 | 2.09 | 1.93 | 2.07 | 2.07 | 8.95% | 135,646 |
| Jul 18, 2025 | 1.98 | 2.15 | 1.88 | 1.90 | 1.90 | -4.04% | 1,236,482 |
| Jul 17, 2025 | 1.99 | 2.10 | 1.87 | 1.98 | 1.98 | -2.94% | 1,363,126 |
| Jul 16, 2025 | 2.10 | 2.18 | 1.94 | 2.04 | 2.04 | -3.77% | 700,661 |
| Jul 15, 2025 | 2.10 | 2.28 | 2.09 | 2.12 | 2.12 | - | 1,371,394 |
| Jul 14, 2025 | 2.19 | 2.52 | 2.05 | 2.12 | 2.12 | -4.93% | 2,552,597 |
| Jul 11, 2025 | 2.23 | 2.44 | 1.96 | 2.23 | 2.23 | 0.45% | 4,475,993 |
| Jul 10, 2025 | 2.09 | 2.45 | 2.05 | 2.22 | 2.22 | 2.78% | 1,095,491 |
| Jul 9, 2025 | 2.02 | 2.23 | 1.72 | 2.16 | 2.16 | 9.09% | 1,865,159 |
| Jul 8, 2025 | 2.00 | 2.42 | 1.60 | 1.98 | 1.98 | 3.13% | 2,333,442 |
| Jul 7, 2025 | 1.20 | 2.27 | 1.18 | 1.92 | 1.92 | 62.71% | 12,480,047 |
| Jul 3, 2025 | 1.14 | 1.25 | 1.00 | 1.18 | 1.18 | 6.31% | 875,437 |
| Jul 2, 2025 | 0.86 | 1.55 | 0.86 | 1.11 | 1.11 | 28.73% | 10,084,841 |
| Jul 1, 2025 | 0.85 | 0.89 | 0.80 | 0.86 | 0.86 | -1.92% | 159,150 |
| Jun 30, 2025 | 0.93 | 0.93 | 0.86 | 0.88 | 0.88 | -7.54% | 143,174 |
| 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 |