Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
0.901
-0.099 (-9.87%)
At close: Jun 26, 2026, 4:00 PM EDT
0.909
+0.007 (0.80%)
After-hours: Jun 26, 2026, 7:37 PM EDT
Elong Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.00 | 1.00 | 0.89 | 0.90 | 0.90 | -9.87% | 259,154 |
| Jun 25, 2026 | 0.93 | 1.03 | 0.92 | 1.00 | 1.00 | 5.47% | 322,508 |
| Jun 24, 2026 | 1.00 | 1.01 | 0.92 | 0.95 | 0.95 | -7.95% | 317,843 |
| Jun 23, 2026 | 0.93 | 1.04 | 0.90 | 1.03 | 1.03 | 5.75% | 621,361 |
| Jun 22, 2026 | 0.90 | 0.97 | 0.86 | 0.97 | 0.97 | 9.21% | 464,192 |
| Jun 18, 2026 | 0.95 | 0.98 | 0.89 | 0.89 | 0.89 | -11.69% | 552,937 |
| Jun 17, 2026 | 1.02 | 1.02 | 0.92 | 1.01 | 1.01 | - | 935,447 |
| Jun 16, 2026 | 1.06 | 1.20 | 1.01 | 1.01 | 1.01 | -2.88% | 1,386,874 |
| Jun 15, 2026 | 1.06 | 1.24 | 1.03 | 1.04 | 1.04 | -2.80% | 1,804,240 |
| Jun 12, 2026 | 1.08 | 1.27 | 1.00 | 1.07 | 1.07 | -8.55% | 2,022,385 |
| Jun 11, 2026 | 1.10 | 1.34 | 1.10 | 1.17 | 1.17 | 0.86% | 2,367,524 |
| Jun 10, 2026 | 1.09 | 1.34 | 1.07 | 1.16 | 1.16 | - | 5,960,593 |
| Jun 9, 2026 | 1.33 | 2.33 | 0.95 | 1.16 | 1.16 | 50.53% | 127,073,082 |
| Jun 8, 2026 | 0.71 | 0.84 | 0.66 | 0.77 | 0.77 | 0.40% | 1,982,770 |
| Jun 5, 2026 | 0.87 | 0.87 | 0.74 | 0.77 | 0.77 | -13.35% | 4,923,238 |
| Jun 4, 2026 | 0.84 | 0.92 | 0.82 | 0.89 | 0.89 | 4.89% | 318,396 |
| Jun 3, 2026 | 0.92 | 0.92 | 0.83 | 0.84 | 0.84 | -9.20% | 507,869 |
| Jun 2, 2026 | 0.88 | 1.09 | 0.85 | 0.93 | 0.93 | 7.14% | 1,440,293 |
| Jun 1, 2026 | 0.82 | 0.89 | 0.78 | 0.87 | 0.87 | 8.50% | 1,093,024 |
| May 29, 2026 | 0.80 | 0.84 | 0.73 | 0.80 | 0.80 | 3.64% | 712,000 |
| May 28, 2026 | 0.76 | 0.82 | 0.75 | 0.77 | 0.77 | 2.48% | 764,062 |
| May 27, 2026 | 0.81 | 0.84 | 0.73 | 0.75 | 0.75 | -5.27% | 502,146 |
| May 26, 2026 | 0.92 | 0.92 | 0.78 | 0.80 | 0.80 | -9.96% | 852,771 |
| May 22, 2026 | 0.92 | 0.95 | 0.85 | 0.88 | 0.88 | -4.01% | 603,910 |
| May 21, 2026 | 0.99 | 1.00 | 0.92 | 0.92 | 0.92 | -7.19% | 568,515 |
| May 20, 2026 | 0.98 | 1.04 | 0.88 | 0.99 | 0.99 | 5.40% | 1,934,360 |
| May 19, 2026 | 1.02 | 1.10 | 0.94 | 0.94 | 0.94 | -3.60% | 937,126 |
| May 18, 2026 | 0.91 | 1.29 | 0.85 | 0.98 | 0.98 | 2.69% | 3,415,130 |
| May 15, 2026 | 1.00 | 1.09 | 0.76 | 0.95 | 0.95 | -51.03% | 9,854,199 |
| May 14, 2026 | 2.62 | 2.65 | 1.59 | 1.94 | 1.94 | -30.96% | 2,185,546 |
| May 13, 2026 | 2.79 | 3.19 | 2.76 | 2.81 | 2.81 | -7.26% | 681,425 |
| May 12, 2026 | 4.57 | 4.70 | 2.55 | 3.03 | 3.03 | -46.65% | 1,580,527 |
| May 11, 2026 | 5.80 | 6.21 | 5.41 | 5.68 | 5.68 | -11.66% | 335,199 |
| May 8, 2026 | 6.87 | 7.25 | 6.05 | 6.43 | 6.43 | -9.31% | 565,753 |
| May 7, 2026 | 5.39 | 8.36 | 5.36 | 7.09 | 7.09 | 26.83% | 4,145,532 |
| May 6, 2026 | 6.54 | 6.88 | 4.33 | 5.59 | 5.59 | -4.77% | 1,307,489 |
| May 5, 2026 | 7.51 | 8.72 | 5.78 | 5.87 | 5.87 | -19.92% | 3,234,502 |
| May 4, 2026 | 4.56 | 10.20 | 4.56 | 7.33 | 7.33 | 65.84% | 37,567,631 |
| May 1, 2026 | 3.95 | 4.50 | 3.85 | 4.42 | 4.42 | 11.34% | 437,747 |
| Apr 30, 2026 | 3.68 | 4.56 | 3.53 | 3.97 | 3.97 | 3.66% | 669,282 |
| Apr 29, 2026 | 3.84 | 3.96 | 3.25 | 3.83 | 3.83 | -5.90% | 444,774 |
| Apr 28, 2026 | 3.88 | 4.30 | 3.68 | 4.07 | 4.07 | -5.35% | 864,828 |
| Apr 27, 2026 | 4.48 | 4.89 | 3.91 | 4.30 | 4.30 | 18.78% | 11,141,154 |
| Apr 24, 2026 | 3.91 | 4.37 | 3.21 | 3.62 | 3.62 | 35.58% | 64,949,226 |
| Apr 23, 2026 | 2.42 | 2.80 | 2.35 | 2.67 | 2.67 | 3.09% | 1,664,704 |
| Apr 22, 2026 | 2.03 | 3.12 | 2.00 | 2.59 | 2.59 | 64.97% | 86,010,282 |
| Apr 21, 2026 | 1.71 | 1.73 | 1.55 | 1.57 | 1.57 | -9.25% | 1,552,529 |
| Apr 20, 2026 | 1.75 | 1.79 | 1.66 | 1.73 | 1.73 | -3.89% | 115,308 |
| Apr 17, 2026 | 1.74 | 1.80 | 1.73 | 1.80 | 1.80 | 0.56% | 95,357 |
| Apr 16, 2026 | 1.75 | 1.80 | 1.71 | 1.79 | 1.79 | -0.56% | 99,259 |
| Apr 15, 2026 | 1.83 | 1.86 | 1.72 | 1.80 | 1.80 | -3.74% | 161,240 |
| Apr 14, 2026 | 1.95 | 1.95 | 1.81 | 1.87 | 1.87 | -3.61% | 165,587 |
| Apr 13, 2026 | 1.91 | 2.23 | 1.89 | 1.94 | 1.94 | 1.57% | 273,204 |
| Apr 10, 2026 | 2.00 | 2.07 | 1.91 | 1.91 | 1.91 | -2.05% | 222,121 |
| Apr 9, 2026 | 2.32 | 2.32 | 1.83 | 1.95 | 1.95 | -13.33% | 702,926 |
| Apr 8, 2026 | 2.73 | 3.02 | 1.38 | 2.25 | 2.25 | 44.23% | 29,872,759 |
| Apr 7, 2026 | 1.67 | 1.67 | 1.52 | 1.56 | 1.56 | -5.45% | 147,010 |
| Apr 6, 2026 | 1.85 | 1.85 | 1.55 | 1.65 | 1.65 | -9.34% | 207,217 |
| Apr 2, 2026 | 1.90 | 1.90 | 1.78 | 1.82 | 1.82 | -6.67% | 109,378 |
| Apr 1, 2026 | 2.03 | 2.04 | 1.87 | 1.95 | 1.95 | -3.47% | 121,576 |
| Mar 31, 2026 | 1.89 | 2.12 | 1.89 | 2.02 | 2.02 | 6.32% | 68,585 |
| Mar 30, 2026 | 2.00 | 2.05 | 1.85 | 1.90 | 1.90 | -7.77% | 119,981 |
| Mar 27, 2026 | 2.22 | 2.27 | 2.05 | 2.06 | 2.06 | -8.44% | 132,142 |
| Mar 26, 2026 | 2.31 | 2.40 | 2.21 | 2.25 | 2.25 | -3.85% | 83,051 |
| Mar 25, 2026 | 2.46 | 2.54 | 2.31 | 2.34 | 2.34 | -8.59% | 96,577 |
| Mar 24, 2026 | 2.57 | 2.60 | 2.45 | 2.56 | 2.56 | -0.39% | 117,106 |
| Mar 23, 2026 | 2.26 | 3.14 | 2.26 | 2.57 | 2.57 | 14.73% | 685,489 |
| Mar 20, 2026 | 2.40 | 2.40 | 2.17 | 2.24 | 2.24 | -7.44% | 181,212 |
| Mar 19, 2026 | 2.79 | 2.88 | 2.26 | 2.42 | 2.42 | -19.60% | 307,110 |
| Mar 18, 2026 | 3.12 | 3.40 | 2.69 | 3.01 | 3.01 | -14.49% | 411,212 |
| Mar 17, 2026 | 4.23 | 4.46 | 3.40 | 3.52 | 3.52 | -24.14% | 553,437 |
| Mar 16, 2026 | 4.72 | 4.80 | 4.01 | 4.64 | 4.64 | -10.08% | 1,190,747 |
| Mar 13, 2026 | 5.16 | 5.50 | 4.58 | 5.16 | 5.16 | 43.73% | 14,859,467 |
| Mar 12, 2026 | 4.03 | 4.21 | 3.10 | 3.59 | 3.59 | -14.20% | 5,519,210 |
| Mar 11, 2026 | 4.47 | 4.47 | 3.99 | 4.18 | 4.18 | -17.90% | 1,098,172 |
| Mar 10, 2026 | 5.71 | 5.87 | 4.61 | 5.10 | 5.10 | 32.71% | 4,545,132 |
| Mar 9, 2026 | 4.38 | 5.72 | 3.78 | 3.84 | 3.84 | 6.67% | 5,317,773 |
| Mar 6, 2026 | 4.03 | 4.05 | 3.06 | 3.60 | 3.60 | -43.89% | 1,285,434 |
| Mar 5, 2026 | 7.80 | 8.27 | 6.00 | 6.42 | 6.42 | 2.82% | 4,169,321 |
| Mar 4, 2026 | 5.34 | 6.24 | 5.24 | 6.24 | 6.24 | - | 395,326 |
| Mar 3, 2026 | 5.36 | 6.30 | 4.48 | 6.24 | 6.24 | -13.33% | 582,401 |
| Mar 2, 2026 | 8.56 | 8.56 | 6.57 | 7.20 | 7.20 | -16.90% | 416,276 |
| Feb 27, 2026 | 10.86 | 10.86 | 7.85 | 8.66 | 8.66 | -25.82% | 559,578 |
| Feb 26, 2026 | 11.12 | 12.26 | 10.84 | 11.68 | 11.68 | -54.81% | 724,968 |
| Feb 25, 2026 | 31.28 | 32.80 | 23.66 | 25.85 | 25.85 | -22.74% | 92,256 |
| Feb 24, 2026 | 38.16 | 39.20 | 30.96 | 33.46 | 33.46 | 7.23% | 627,876 |
| Feb 23, 2026 | 35.57 | 35.57 | 31.18 | 31.20 | 31.20 | -8.96% | 12,511 |
| Feb 20, 2026 | 35.64 | 36.00 | 33.14 | 34.27 | 34.27 | -4.80% | 6,716 |
| Feb 19, 2026 | 38.40 | 38.40 | 33.66 | 36.00 | 36.00 | 2.67% | 10,979 |
| Feb 18, 2026 | 35.17 | 37.60 | 32.09 | 35.06 | 35.06 | -10.33% | 23,717 |
| Feb 17, 2026 | 36.79 | 44.80 | 36.11 | 39.10 | 39.10 | 0.27% | 32,414 |
| Feb 13, 2026 | 48.08 | 48.61 | 36.74 | 39.00 | 39.00 | -29.76% | 62,713 |
| Feb 12, 2026 | 56.80 | 60.15 | 51.28 | 55.52 | 55.52 | 8.81% | 138,930 |
| Feb 11, 2026 | 68.00 | 68.06 | 48.80 | 51.02 | 51.02 | -25.40% | 29,308 |
| Feb 10, 2026 | 78.32 | 78.32 | 68.00 | 68.40 | 68.40 | -16.99% | 35,414 |
| Feb 9, 2026 | 84.80 | 89.61 | 72.80 | 82.40 | 82.40 | -6.36% | 41,025 |
| Feb 6, 2026 | 93.60 | 99.20 | 80.80 | 88.00 | 88.00 | - | 57,107 |
| Feb 5, 2026 | 104.00 | 104.00 | 88.00 | 88.00 | 88.00 | -24.14% | 97,128 |
| Feb 4, 2026 | 104.00 | 196.80 | 98.40 | 116.00 | 116.00 | 61.09% | 1,328,061 |
| Feb 3, 2026 | 96.80 | 98.40 | 70.40 | 72.01 | 72.01 | -32.83% | 156,317 |