Elong Power Holding Limited (ELPW)
NASDAQ: ELPW · Real-Time Price · USD
4.070
-0.230 (-5.35%)
At close: Apr 28, 2026, 4:00 PM EDT
3.990
-0.080 (-1.97%)
Pre-market: Apr 29, 2026, 5:31 AM EDT
Elong Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.88 | 4.30 | 3.68 | 4.07 | 4.07 | -5.35% | 854,383 |
| 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 |
| Feb 2, 2026 | 151.20 | 184.80 | 56.00 | 107.20 | 107.20 | -90.39% | 408,292 |
| Jan 30, 2026 | 32.85 | 1,221.60 | 32.16 | 1,115.20 | 1,115.20 | 3.00% | 324,042 |
| Jan 29, 2026 | 35.52 | 39.30 | 22.60 | 34.41 | 34.41 | 4.52% | 23,579 |
| Jan 28, 2026 | 33.60 | 40.80 | 32.23 | 32.92 | 32.92 | -4.30% | 9,664 |
| Jan 27, 2026 | 41.20 | 43.47 | 31.08 | 34.40 | 34.40 | -25.58% | 21,087 |
| Jan 26, 2026 | 59.50 | 66.40 | 43.62 | 46.22 | 46.22 | -29.65% | 8,970 |
| Jan 23, 2026 | 98.40 | 106.40 | 61.60 | 65.70 | 65.70 | -31.56% | 12,996 |
| Jan 22, 2026 | 133.60 | 136.00 | 88.90 | 96.00 | 96.00 | -26.38% | 7,750 |
| Jan 21, 2026 | 179.20 | 179.20 | 122.40 | 130.40 | 130.40 | -24.54% | 18,255 |
| Jan 20, 2026 | 178.40 | 188.00 | 161.63 | 172.80 | 172.80 | -1.37% | 1,057 |
| Jan 16, 2026 | 183.20 | 201.59 | 175.20 | 175.20 | 175.20 | -1.35% | 694 |
| Jan 15, 2026 | 180.00 | 207.60 | 169.60 | 177.60 | 177.60 | 3.74% | 2,229 |
| Jan 14, 2026 | 157.60 | 184.00 | 157.60 | 171.20 | 171.20 | 9.74% | 1,478 |
| Jan 13, 2026 | 164.80 | 168.80 | 148.00 | 156.00 | 156.00 | -8.02% | 1,216 |
| Jan 12, 2026 | 156.00 | 172.40 | 152.80 | 169.60 | 169.60 | 7.07% | 941 |
| Jan 9, 2026 | 175.20 | 185.60 | 140.80 | 158.40 | 158.40 | -9.59% | 958 |
| Jan 8, 2026 | 154.40 | 179.20 | 154.40 | 175.20 | 175.20 | 13.47% | 1,368 |
| Jan 7, 2026 | 163.20 | 170.40 | 154.40 | 154.40 | 154.40 | -4.93% | 663 |
| Jan 6, 2026 | 172.00 | 178.05 | 162.40 | 162.40 | 162.40 | -3.33% | 722 |
| Jan 5, 2026 | 155.20 | 176.80 | 153.60 | 168.00 | 168.00 | 9.38% | 1,437 |
| Jan 2, 2026 | 145.60 | 164.00 | 145.60 | 153.60 | 153.60 | 5.49% | 532 |
| Dec 31, 2025 | 152.00 | 159.20 | 144.80 | 145.60 | 145.60 | -2.15% | 626 |
| Dec 30, 2025 | 163.20 | 163.20 | 144.81 | 148.80 | 148.80 | -11.00% | 1,491 |
| Dec 29, 2025 | 151.20 | 177.52 | 151.20 | 167.20 | 167.20 | 10.16% | 2,063 |
| Dec 26, 2025 | 158.40 | 165.60 | 138.07 | 151.78 | 151.78 | -16.90% | 1,068 |
| Dec 24, 2025 | 176.13 | 186.50 | 171.01 | 182.66 | 182.66 | 4.31% | 2,579 |
| Dec 23, 2025 | 198.40 | 198.40 | 169.26 | 175.10 | 175.10 | -23.15% | 1,410 |
| Dec 22, 2025 | 204.80 | 227.84 | 204.80 | 227.84 | 227.84 | 11.25% | 197 |
| Dec 19, 2025 | 211.71 | 230.40 | 204.80 | 204.80 | 204.80 | -2.85% | 525 |
| Dec 18, 2025 | 203.26 | 210.82 | 186.24 | 210.82 | 210.82 | 2.94% | 679 |
| Dec 17, 2025 | 208.00 | 211.71 | 203.14 | 204.80 | 204.80 | -2.97% | 438 |
| Dec 16, 2025 | 225.28 | 225.28 | 192.00 | 211.07 | 211.07 | -6.47% | 860 |
| Dec 15, 2025 | 248.32 | 248.32 | 220.16 | 225.66 | 225.66 | 0.74% | 718 |
| Dec 12, 2025 | 262.08 | 262.08 | 217.73 | 224.00 | 224.00 | -12.32% | 384 |
| Dec 11, 2025 | 263.81 | 265.22 | 254.21 | 255.49 | 255.49 | -4.08% | 75 |
| Dec 10, 2025 | 278.14 | 278.14 | 263.17 | 266.37 | 266.37 | -3.66% | 34 |
| Dec 9, 2025 | 257.41 | 279.68 | 256.00 | 276.48 | 276.48 | 8.00% | 107 |
| Dec 8, 2025 | 268.80 | 268.80 | 256.00 | 256.00 | 256.00 | -2.87% | 37 |
| Dec 5, 2025 | 269.44 | 281.47 | 260.48 | 263.55 | 263.55 | -3.79% | 57 |
| Dec 4, 2025 | 256.00 | 273.92 | 249.60 | 273.92 | 273.92 | 5.57% | 156 |
| Dec 3, 2025 | 267.78 | 267.78 | 256.00 | 259.46 | 259.46 | -1.17% | 79 |