Elong Power Holding Limited - Class A Ordinary Shares (ELPW)
3.2800
-0.2000 (-5.75%)
NASDAQ· Last Trade: Sep 3rd, 11:24 AM EDT
Historical Prices For Elong Power Holding Limited - Class A Ordinary Shares (ELPW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2026 | 3.27 | 3.48 | 3.21 | 3.48 | 49,935 | 3.48 |
| 9/01/2026 | 3.57 | 3.57 | 3.21 | 3.27 | 102,062 | 3.27 |
| 8/31/2026 | 3.55 | 3.66 | 3.53 | 3.63 | 35,111 | 3.63 |
| 8/28/2026 | 3.72 | 3.73 | 3.44 | 3.55 | 94,040 | 3.55 |
| 8/27/2026 | 4.11 | 4.11 | 3.83 | 3.84 | 63,320 | 3.84 |
| 8/26/2026 | 4.16 | 4.16 | 3.89 | 4.10 | 62,231 | 4.10 |
| 8/25/2026 | 3.88 | 4.21 | 3.77 | 4.10 | 131,295 | 4.10 |
| 8/24/2026 | 3.91 | 3.98 | 3.79 | 3.88 | 53,558 | 3.88 |
| 8/21/2026 | 4.03 | 4.09 | 3.88 | 3.99 | 74,433 | 3.99 |
| 8/20/2026 | 4.25 | 4.25 | 3.88 | 4.15 | 115,939 | 4.15 |
| 8/19/2026 | 3.93 | 4.38 | 3.86 | 4.20 | 359,094 | 4.20 |
| 8/18/2026 | 3.72 | 4.09 | 3.48 | 3.88 | 272,946 | 3.88 |
| 8/17/2026 | 3.86 | 4.03 | 3.70 | 3.75 | 97,481 | 3.75 |
| 8/14/2026 | 4.22 | 4.34 | 4.00 | 4.00 | 130,421 | 4.00 |
| 8/13/2026 | 4.23 | 4.68 | 4.09 | 4.23 | 145,401 | 4.23 |
| 8/12/2026 | 4.15 | 4.70 | 4.12 | 4.55 | 470,216 | 4.55 |
| 8/11/2026 | 5.16 | 5.59 | 4.20 | 4.83 | 9,755,454 | 4.83 |
| 8/10/2026 | 4.63 | 4.98 | 3.62 | 4.01 | 326,214 | 4.01 |
| 8/07/2026 | 0.11 | 0.11 | 0.10 | 0.10 | 6,532,701 | 4.49 |
| 8/06/2026 | 0.14 | 0.14 | 0.11 | 0.11 | 14,508,611 | 4.91 |
| 8/05/2026 | 0.13 | 0.15 | 0.13 | 0.14 | 15,454,671 | 6.34 |
| 8/04/2026 | 0.16 | 0.19 | 0.13 | 0.16 | 433,270,724 | 7.17 |
| 8/03/2026 | 0.08 | 0.12 | 0.08 | 0.10 | 55,892,976 | 4.72 |
| 7/31/2026 | 0.22 | 0.23 | 0.16 | 0.18 | 43,482,689 | 7.88 |
| 7/30/2026 | 0.17 | 0.21 | 0.17 | 0.20 | 2,985,121 | 8.88 |
| 7/29/2026 | 0.18 | 0.19 | 0.17 | 0.18 | 3,216,620 | 8.06 |
| 7/28/2026 | 0.18 | 0.19 | 0.17 | 0.18 | 1,899,041 | 8.32 |
| 7/27/2026 | 0.19 | 0.20 | 0.19 | 0.20 | 3,481,056 | 8.82 |
| 7/24/2026 | 0.23 | 0.23 | 0.19 | 0.19 | 3,266,910 | 8.72 |
| 7/23/2026 | 0.25 | 0.25 | 0.22 | 0.23 | 3,515,624 | 10.28 |
| 7/22/2026 | 0.27 | 0.29 | 0.25 | 0.26 | 7,504,311 | 11.84 |
| 7/21/2026 | 0.23 | 0.31 | 0.23 | 0.28 | 12,873,212 | 12.38 |
| 7/20/2026 | 0.27 | 0.27 | 0.23 | 0.25 | 2,755,691 | 11.24 |
| 7/17/2026 | 0.24 | 0.28 | 0.24 | 0.28 | 4,042,686 | 12.38 |
| 7/16/2026 | 0.24 | 0.25 | 0.22 | 0.25 | 6,108,803 | 11.23 |
| 7/15/2026 | 0.29 | 0.29 | 0.26 | 0.27 | 9,156,625 | 11.94 |
| 7/14/2026 | 0.30 | 0.33 | 0.30 | 0.30 | 10,654,932 | 13.52 |
| 7/13/2026 | 0.33 | 0.45 | 0.32 | 0.37 | 150,514,788 | 16.61 |
| 7/10/2026 | 0.33 | 0.34 | 0.28 | 0.30 | 92,783,261 | 13.50 |
| 7/09/2026 | 0.69 | 0.91 | 0.55 | 0.57 | 54,369,680 | 25.47 |
| 7/08/2026 | 0.75 | 0.76 | 0.61 | 0.64 | 1,374,924 | 28.94 |
| 7/07/2026 | 0.93 | 0.93 | 0.76 | 0.85 | 564,189 | 38.05 |
| 7/06/2026 | 1.02 | 1.03 | 0.97 | 0.99 | 175,570 | 44.40 |
| 7/02/2026 | 0.98 | 1.05 | 0.97 | 1.03 | 446,298 | 46.35 |
| 7/01/2026 | 0.97 | 0.98 | 0.93 | 0.96 | 206,502 | 43.00 |
| 6/30/2026 | 0.96 | 1.06 | 0.93 | 0.98 | 372,917 | 44.33 |
| 6/29/2026 | 0.91 | 1.00 | 0.89 | 1.00 | 293,683 | 45.00 |
| 6/26/2026 | 1.00 | 1.00 | 0.89 | 0.90 | 282,127 | 40.56 |
| 6/25/2026 | 0.93 | 1.03 | 0.92 | 1.00 | 357,112 | 45.00 |
| 6/24/2026 | 1.00 | 1.01 | 0.92 | 0.95 | 325,827 | 42.66 |
| 6/23/2026 | 0.93 | 1.04 | 0.90 | 1.03 | 642,492 | 46.35 |
| 6/22/2026 | 0.90 | 0.97 | 0.86 | 0.97 | 501,318 | 43.83 |
| 6/18/2026 | 0.95 | 0.98 | 0.89 | 0.89 | 559,010 | 40.14 |
| 6/17/2026 | 1.02 | 1.02 | 0.92 | 1.01 | 933,477 | 45.45 |
| 6/16/2026 | 1.06 | 1.20 | 1.01 | 1.01 | 1,379,407 | 45.45 |
| 6/15/2026 | 1.06 | 1.24 | 1.03 | 1.04 | 1,800,759 | 46.80 |
| 6/12/2026 | 1.08 | 1.26 | 1.00 | 1.07 | 2,022,385 | 48.15 |
| 6/11/2026 | 1.10 | 1.34 | 1.10 | 1.17 | 2,351,623 | 52.65 |
| 6/10/2026 | 1.08 | 1.34 | 1.07 | 1.16 | 5,920,437 | 52.20 |
| 6/09/2026 | 1.33 | 1.33 | 0.95 | 1.16 | 126,979,999 | 52.20 |
| 6/08/2026 | 0.71 | 0.84 | 0.66 | 0.77 | 1,972,390 | 34.68 |
| 6/05/2026 | 0.87 | 0.87 | 0.74 | 0.77 | 4,923,339 | 34.54 |
| 6/04/2026 | 0.84 | 0.92 | 0.82 | 0.89 | 317,376 | 39.86 |
| 6/03/2026 | 0.92 | 0.92 | 0.83 | 0.84 | 504,996 | 38.00 |