Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
0.108
-0.038 (-25.82%)
At close: Feb 27, 2026, 4:00 PM EST
0.115
+0.007 (6.46%)
After-hours: Feb 27, 2026, 7:59 PM EST
Elong Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | -25.00% | 27,223,813 |
| Feb 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -54.81% | 56,203,315 |
| Feb 25, 2026 | 0.39 | 0.41 | 0.30 | 0.32 | 0.32 | -22.74% | 6,817,522 |
| Feb 24, 2026 | 0.48 | 0.49 | 0.39 | 0.42 | 0.42 | 7.23% | 49,269,067 |
| Feb 23, 2026 | 0.44 | 0.44 | 0.39 | 0.39 | 0.39 | -8.96% | 913,921 |
| Feb 20, 2026 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | -4.80% | 452,283 |
| Feb 19, 2026 | 0.48 | 0.48 | 0.42 | 0.45 | 0.45 | 2.67% | 835,468 |
| Feb 18, 2026 | 0.44 | 0.47 | 0.40 | 0.44 | 0.44 | -10.33% | 1,844,857 |
| Feb 17, 2026 | 0.46 | 0.56 | 0.45 | 0.49 | 0.49 | 0.27% | 2,368,323 |
| Feb 13, 2026 | 0.60 | 0.61 | 0.46 | 0.49 | 0.49 | -29.76% | 4,842,143 |
| Feb 12, 2026 | 0.71 | 0.75 | 0.64 | 0.69 | 0.69 | 8.81% | 10,836,085 |
| Feb 11, 2026 | 0.85 | 0.85 | 0.61 | 0.64 | 0.64 | -25.40% | 2,199,409 |
| Feb 10, 2026 | 0.98 | 0.98 | 0.85 | 0.86 | 0.86 | -16.99% | 2,581,294 |
| Feb 9, 2026 | 1.06 | 1.12 | 0.91 | 1.03 | 1.03 | -6.36% | 3,164,325 |
| Feb 6, 2026 | 1.17 | 1.24 | 1.01 | 1.10 | 1.10 | - | 4,253,608 |
| Feb 5, 2026 | 1.30 | 1.30 | 1.10 | 1.10 | 1.10 | -24.14% | 7,495,870 |
| Feb 4, 2026 | 1.30 | 2.46 | 1.23 | 1.45 | 1.45 | 61.09% | 106,244,917 |
| Feb 3, 2026 | 1.21 | 1.23 | 0.88 | 0.90 | 0.90 | -32.83% | 12,505,366 |
| Feb 2, 2026 | 1.89 | 2.31 | 0.70 | 1.34 | 1.34 | -90.39% | 32,663,407 |
| Jan 30, 2026 | 0.41 | 15.27 | 0.40 | 13.94 | 13.94 | 3.00% | 25,923,394 |
| Jan 29, 2026 | 0.44 | 0.49 | 0.28 | 0.43 | 0.43 | 4.52% | 1,886,354 |
| Jan 28, 2026 | 0.42 | 0.51 | 0.40 | 0.41 | 0.41 | -4.30% | 773,161 |
| Jan 27, 2026 | 0.52 | 0.54 | 0.39 | 0.43 | 0.43 | -25.58% | 1,687,030 |
| Jan 26, 2026 | 0.74 | 0.83 | 0.55 | 0.58 | 0.58 | -29.65% | 717,676 |
| Jan 23, 2026 | 1.23 | 1.33 | 0.77 | 0.82 | 0.82 | -31.56% | 1,039,691 |
| Jan 22, 2026 | 1.67 | 1.70 | 1.11 | 1.20 | 1.20 | -26.38% | 620,046 |
| Jan 21, 2026 | 2.24 | 2.24 | 1.53 | 1.63 | 1.63 | -24.54% | 1,460,426 |
| Jan 20, 2026 | 2.23 | 2.35 | 2.02 | 2.16 | 2.16 | -1.37% | 84,597 |
| Jan 16, 2026 | 2.29 | 2.52 | 2.19 | 2.19 | 2.19 | -1.35% | 55,583 |
| Jan 15, 2026 | 2.25 | 2.60 | 2.12 | 2.22 | 2.22 | 3.74% | 178,327 |
| Jan 14, 2026 | 1.97 | 2.30 | 1.97 | 2.14 | 2.14 | 9.74% | 118,270 |
| Jan 13, 2026 | 2.06 | 2.11 | 1.85 | 1.95 | 1.95 | -8.02% | 97,306 |
| Jan 12, 2026 | 1.95 | 2.16 | 1.91 | 2.12 | 2.12 | 7.07% | 75,350 |
| Jan 9, 2026 | 2.19 | 2.32 | 1.76 | 1.98 | 1.98 | -9.59% | 76,691 |
| Jan 8, 2026 | 1.93 | 2.24 | 1.93 | 2.19 | 2.19 | 13.47% | 109,481 |
| Jan 7, 2026 | 2.04 | 2.13 | 1.93 | 1.93 | 1.93 | -4.93% | 53,106 |
| Jan 6, 2026 | 2.15 | 2.23 | 2.03 | 2.03 | 2.03 | -3.33% | 57,770 |
| Jan 5, 2026 | 1.94 | 2.21 | 1.92 | 2.10 | 2.10 | 9.38% | 114,985 |
| Jan 2, 2026 | 1.82 | 2.05 | 1.82 | 1.92 | 1.92 | 5.49% | 42,632 |
| Dec 31, 2025 | 1.90 | 1.99 | 1.81 | 1.82 | 1.82 | -2.15% | 50,121 |
| Dec 30, 2025 | 2.04 | 2.04 | 1.81 | 1.86 | 1.86 | -11.00% | 119,281 |
| Dec 29, 2025 | 1.89 | 2.22 | 1.89 | 2.09 | 2.09 | 10.17% | 165,086 |
| Dec 26, 2025 | 1.98 | 2.07 | 1.73 | 1.90 | 1.90 | -16.91% | 85,470 |
| Dec 24, 2025 | 2.20 | 2.33 | 2.14 | 2.28 | 2.28 | 4.29% | 206,395 |
| Dec 23, 2025 | 2.48 | 2.48 | 2.12 | 2.19 | 2.19 | -23.14% | 112,808 |
| Dec 22, 2025 | 2.56 | 2.85 | 2.56 | 2.85 | 2.85 | 11.25% | 15,837 |
| Dec 19, 2025 | 2.65 | 2.88 | 2.56 | 2.56 | 2.56 | -2.85% | 42,062 |
| Dec 18, 2025 | 2.54 | 2.64 | 2.33 | 2.64 | 2.64 | 2.93% | 54,369 |
| Dec 17, 2025 | 2.60 | 2.65 | 2.54 | 2.56 | 2.56 | -2.96% | 35,093 |
| Dec 16, 2025 | 2.82 | 2.82 | 2.40 | 2.64 | 2.64 | -6.49% | 68,852 |
| Dec 15, 2025 | 3.10 | 3.10 | 2.75 | 2.82 | 2.82 | 0.75% | 57,456 |
| Dec 12, 2025 | 3.28 | 3.28 | 2.72 | 2.80 | 2.80 | -12.34% | 30,763 |
| Dec 11, 2025 | 3.30 | 3.32 | 3.18 | 3.19 | 3.19 | -4.08% | 6,057 |
| Dec 10, 2025 | 3.48 | 3.48 | 3.29 | 3.33 | 3.33 | -3.65% | 2,768 |
| Dec 9, 2025 | 3.22 | 3.50 | 3.20 | 3.46 | 3.46 | 8.00% | 8,567 |
| Dec 8, 2025 | 3.36 | 3.36 | 3.20 | 3.20 | 3.20 | -2.85% | 2,980 |
| Dec 5, 2025 | 3.37 | 3.52 | 3.26 | 3.29 | 3.29 | -3.80% | 4,574 |
| Dec 4, 2025 | 3.20 | 3.42 | 3.12 | 3.42 | 3.42 | 5.58% | 12,496 |
| Dec 3, 2025 | 3.35 | 3.35 | 3.20 | 3.24 | 3.24 | -1.19% | 6,335 |
| Dec 2, 2025 | 3.36 | 3.40 | 3.22 | 3.28 | 3.28 | -3.33% | 7,662 |
| Dec 1, 2025 | 3.50 | 3.68 | 3.38 | 3.40 | 3.40 | -3.08% | 11,520 |
| Nov 28, 2025 | 3.44 | 3.60 | 3.44 | 3.50 | 3.50 | 2.01% | 5,035 |
| Nov 26, 2025 | 3.52 | 3.58 | 3.38 | 3.43 | 3.43 | -2.83% | 10,947 |
| Nov 25, 2025 | 3.52 | 3.62 | 3.46 | 3.53 | 3.53 | 2.20% | 8,642 |
| Nov 24, 2025 | 3.20 | 3.48 | 3.20 | 3.46 | 3.46 | 11.40% | 14,220 |
| Nov 21, 2025 | 3.11 | 3.20 | 3.08 | 3.10 | 3.10 | -3.30% | 11,509 |
| Nov 20, 2025 | 3.27 | 3.58 | 3.20 | 3.21 | 3.21 | -1.50% | 21,291 |
| Nov 19, 2025 | 3.04 | 3.38 | 3.04 | 3.26 | 3.26 | 1.09% | 15,341 |
| Nov 18, 2025 | 3.20 | 3.29 | 3.08 | 3.22 | 3.22 | 0.16% | 13,849 |
| Nov 17, 2025 | 3.40 | 3.77 | 3.19 | 3.22 | 3.22 | -3.42% | 13,744 |
| Nov 14, 2025 | 3.39 | 3.44 | 3.20 | 3.33 | 3.33 | -4.50% | 13,872 |
| Nov 13, 2025 | 3.36 | 3.52 | 3.23 | 3.49 | 3.49 | 5.28% | 39,137 |
| Nov 12, 2025 | 3.63 | 3.66 | 3.22 | 3.32 | 3.32 | -8.93% | 34,052 |
| Nov 11, 2025 | 4.51 | 4.83 | 2.46 | 3.64 | 3.64 | -21.50% | 139,433 |
| Nov 10, 2025 | 4.64 | 4.79 | 4.51 | 4.64 | 4.64 | -0.62% | 29,004 |
| Nov 7, 2025 | 4.58 | 4.71 | 4.54 | 4.67 | 4.67 | -1.08% | 17,555 |
| Nov 6, 2025 | 4.76 | 5.05 | 4.58 | 4.72 | 4.72 | -0.86% | 37,508 |
| Nov 5, 2025 | 4.64 | 4.76 | 4.53 | 4.76 | 4.76 | 3.73% | 46,195 |
| Nov 4, 2025 | 4.65 | 4.77 | 4.53 | 4.59 | 4.59 | -4.34% | 40,544 |
| Nov 3, 2025 | 5.00 | 5.07 | 4.71 | 4.80 | 4.80 | -7.45% | 31,629 |
| Oct 31, 2025 | 5.04 | 5.28 | 4.96 | 5.18 | 5.18 | 1.99% | 42,619 |
| Oct 30, 2025 | 5.12 | 5.29 | 5.01 | 5.08 | 5.08 | -2.50% | 27,157 |
| Oct 29, 2025 | 5.38 | 5.38 | 5.13 | 5.21 | 5.21 | -1.33% | 31,730 |
| Oct 28, 2025 | 5.31 | 5.45 | 5.17 | 5.28 | 5.28 | -0.45% | 34,670 |
| Oct 27, 2025 | 5.60 | 5.60 | 5.24 | 5.30 | 5.30 | -2.21% | 42,665 |
| Oct 24, 2025 | 5.54 | 5.56 | 5.19 | 5.42 | 5.42 | -0.62% | 30,637 |
| Oct 23, 2025 | 5.22 | 5.60 | 5.20 | 5.46 | 5.46 | 4.10% | 23,692 |
| Oct 22, 2025 | 5.31 | 5.42 | 4.99 | 5.24 | 5.24 | -3.66% | 94,673 |
| Oct 21, 2025 | 5.47 | 5.71 | 5.33 | 5.44 | 5.44 | -2.23% | 72,836 |
| Oct 20, 2025 | 6.05 | 6.40 | 5.37 | 5.57 | 5.57 | -4.77% | 45,538 |
| Oct 17, 2025 | 4.98 | 6.08 | 4.98 | 5.85 | 5.84 | 10.91% | 111,127 |
| Oct 16, 2025 | 5.88 | 6.13 | 5.12 | 5.27 | 5.27 | -12.09% | 99,625 |
| Oct 15, 2025 | 6.05 | 6.52 | 5.79 | 6.00 | 6.00 | -3.80% | 48,813 |
| Oct 14, 2025 | 5.88 | 6.38 | 5.77 | 6.23 | 6.23 | 2.42% | 59,955 |
| Oct 13, 2025 | 5.67 | 6.32 | 5.67 | 6.09 | 6.08 | 6.49% | 125,541 |
| Oct 10, 2025 | 6.24 | 6.89 | 5.46 | 5.71 | 5.71 | -16.27% | 149,894 |
| Oct 9, 2025 | 8.16 | 8.77 | 6.36 | 6.82 | 6.82 | -17.98% | 229,834 |
| Oct 8, 2025 | 9.44 | 10.32 | 8.02 | 8.32 | 8.32 | -12.88% | 239,897 |
| Oct 7, 2025 | 9.60 | 11.84 | 8.96 | 9.55 | 9.55 | 9.92% | 644,788 |
| Oct 6, 2025 | 6.78 | 11.01 | 6.42 | 8.69 | 8.69 | 10.82% | 1,306,730 |