NASDAQ : ELPW
Elong Power Holding Limited — Price history
Industrials · Electrical Equipment & Parts · China
Last price 2.79 USD (Oct 30, 2026, 2:50 PM EDT) · Market cap 2.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Elong Power Holding Limited (ELPW) closed at 2.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.8 | 2.9 | 2.414 | 2.75 | 187,077 | -1.43% |
| 2026-10-30 | 2.75 | 2.9 | 2.68 | 2.79 | 467,590 | +1.45% |
| 2026-10-29 | 2.78 | 2.8 | 2.4 | 2.75 | 1,124,749 | -8.33% |
| 2026-10-28 | 3.4 | 3.44 | 2.58 | 3 | 40,588,261 | +22.95% |
| 2026-10-27 | 2.34 | 2.46 | 2.33 | 2.44 | 23,776 | +6.32% |
| 2026-10-26 | 2.25 | 2.3 | 2.22 | 2.295 | 19,315 | +1.10% |
| 2026-10-23 | 2.24 | 2.381 | 2.22 | 2.27 | 29,063 | +0.44% |
| 2026-10-22 | 2.34 | 2.37 | 2.26 | 2.26 | 13,282 | -1.74% |
| 2026-10-21 | 2.37 | 2.43 | 2.26 | 2.3 | 18,513 | +0.00% |
| 2026-10-20 | 2.28 | 2.345 | 2.28 | 2.3 | 10,866 | -1.50% |
| 2026-10-19 | 2.21 | 2.36 | 2.21 | 2.335 | 29,312 | +2.41% |
| 2026-10-16 | 2.39 | 2.48 | 2.2 | 2.28 | 24,550 | -1.30% |
| 2026-10-15 | 2.44 | 2.44 | 2.31 | 2.31 | 25,127 | -5.33% |
| 2026-10-14 | 2.4 | 2.44 | 2.25 | 2.44 | 27,953 | +0.00% |
| 2026-10-13 | 2.52 | 2.55 | 2.42 | 2.44 | 48,085 | -4.31% |
| 2026-10-12 | 2.63 | 2.727 | 2.5 | 2.55 | 39,221 | -5.90% |
| 2026-10-09 | 2.66 | 2.84 | 2.552 | 2.71 | 33,645 | +3.44% |
| 2026-10-08 | 2.72 | 2.76 | 2.55 | 2.62 | 32,457 | -2.60% |
| 2026-10-07 | 2.78 | 2.78 | 2.57 | 2.69 | 47,464 | -1.47% |
| 2026-10-06 | 2.94 | 2.955 | 2.65 | 2.73 | 300,934 | -6.83% |
| 2026-10-05 | 2.88 | 2.995 | 2.88 | 2.93 | 30,035 | -1.35% |
| 2026-10-02 | 3.01 | 3.05 | 2.91 | 2.97 | 25,479 | -1.98% |
| 2026-10-01 | 2.93 | 3.06 | 2.86 | 3.03 | 38,013 | +0.00% |
| 2026-09-30 | 2.961 | 3.06 | 2.87 | 3.03 | 38,222 | -0.66% |
| 2026-09-29 | 2.93 | 3.22 | 2.93 | 3.05 | 73,465 | +0.66% |
| 2026-09-28 | 3.07 | 3.363 | 2.751 | 3.03 | 198,457 | -5.02% |
| 2026-09-25 | 2.78 | 4.88 | 2.6 | 3.19 | 8,558,877 | +19.03% |
| 2026-09-24 | 2.65 | 2.69 | 2.486 | 2.68 | 41,765 | +0.37% |
| 2026-09-23 | 2.6 | 2.68 | 2.5 | 2.67 | 23,003 | +4.71% |
| 2026-09-22 | 2.49 | 2.6 | 2.49 | 2.55 | 17,279 | +2.41% |
| 2026-09-21 | 2.43 | 2.635 | 2.43 | 2.49 | 28,339 | +0.00% |
| 2026-09-18 | 2.42 | 2.54 | 2.42 | 2.49 | 27,318 | -0.40% |
| 2026-09-17 | 2.58 | 2.625 | 2.44 | 2.5 | 75,004 | -4.58% |
| 2026-09-16 | 2.75 | 2.804 | 2.541 | 2.62 | 43,365 | -4.73% |
| 2026-09-15 | 2.64 | 2.76 | 2.611 | 2.75 | 37,012 | +1.10% |
| 2026-09-14 | 2.84 | 2.85 | 2.68 | 2.72 | 33,906 | -0.73% |
| 2026-09-11 | 2.82 | 2.91 | 2.74 | 2.74 | 24,850 | -3.18% |
| 2026-09-10 | 2.755 | 2.99 | 2.75 | 2.83 | 55,083 | +1.25% |
| 2026-09-09 | 2.87 | 3.015 | 2.69 | 2.795 | 62,332 | -3.95% |
| 2026-09-08 | 3.04 | 3.04 | 2.8 | 2.91 | 85,411 | -5.67% |
| 2026-09-04 | 3.24 | 3.27 | 3.01 | 3.085 | 50,887 | -2.37% |
| 2026-09-03 | 3.36 | 3.82 | 3.13 | 3.16 | 156,293 | -9.20% |
| 2026-09-02 | 3.27 | 3.48 | 3.21 | 3.48 | 49,936 | +6.42% |
| 2026-09-01 | 3.57 | 3.57 | 3.211 | 3.27 | 102,339 | -9.92% |
| 2026-08-31 | 3.55 | 3.66 | 3.53 | 3.63 | 35,113 | +2.25% |
| 2026-08-28 | 3.72 | 3.73 | 3.44 | 3.55 | 94,039 | -7.55% |
| 2026-08-27 | 4.11 | 4.11 | 3.83 | 3.84 | 64,254 | -6.34% |
| 2026-08-26 | 4.16 | 4.16 | 3.89 | 4.1 | 62,504 | +0.00% |
| 2026-08-25 | 3.88 | 4.21 | 3.775 | 4.1 | 132,496 | +5.67% |
| 2026-08-24 | 3.91 | 3.983 | 3.79 | 3.88 | 53,981 | -2.76% |
| 2026-08-21 | 4.03 | 4.09 | 3.88 | 3.99 | 74,432 | -3.86% |
| 2026-08-20 | 4.25 | 4.25 | 3.88 | 4.15 | 115,953 | -1.19% |
| 2026-08-19 | 3.93 | 4.38 | 3.86 | 4.2 | 359,221 | +8.25% |
| 2026-08-18 | 3.72 | 4.088 | 3.48 | 3.88 | 274,264 | +3.47% |
| 2026-08-17 | 3.86 | 4.034 | 3.7 | 3.75 | 98,581 | -6.25% |
| 2026-08-14 | 4.22 | 4.34 | 4 | 4 | 130,420 | -5.44% |
| 2026-08-13 | 4.23 | 4.68 | 4.09 | 4.23 | 146,314 | -7.03% |
| 2026-08-12 | 4.15 | 4.7 | 4.12 | 4.55 | 471,429 | -5.80% |
| 2026-08-11 | 5.16 | 5.59 | 4.2 | 4.83 | 9,761,703 | +20.45% |
| 2026-08-10 | 4.63 | 4.979 | 3.62 | 4.01 | 327,014 | -10.62% |
| 2026-08-07 | 4.761 | 4.919 | 4.37 | 4.487 | 145,170 | -8.53% |
| 2026-08-06 | 6.075 | 6.368 | 4.896 | 4.905 | 325,698 | -22.70% |
| 2026-08-05 | 6.021 | 6.579 | 5.85 | 6.345 | 346,881 | -11.54% |
| 2026-08-04 | 7.083 | 8.487 | 5.756 | 7.173 | 9,636,974 | +51.95% |
| 2026-08-03 | 3.69 | 5.31 | 3.614 | 4.721 | 1,246,911 | -40.13% |
| 2026-07-31 | 9.765 | 10.17 | 7.349 | 7.884 | 966,279 | -11.25% |
| 2026-07-30 | 7.695 | 9.342 | 7.65 | 8.883 | 67,371 | +10.22% |
| 2026-07-29 | 8.105 | 8.478 | 7.443 | 8.06 | 71,821 | -3.08% |
| 2026-07-28 | 8.235 | 8.483 | 7.682 | 8.316 | 42,344 | -5.71% |
| 2026-07-27 | 8.622 | 9.207 | 8.595 | 8.82 | 79,158 | +1.14% |
| 2026-07-24 | 10.265 | 10.265 | 8.591 | 8.721 | 72,597 | -15.15% |
| 2026-07-23 | 11.16 | 11.392 | 9.99 | 10.278 | 79,696 | -13.22% |
| 2026-07-22 | 12.083 | 12.933 | 11.219 | 11.844 | 167,279 | -4.33% |
| 2026-07-21 | 10.575 | 13.95 | 10.575 | 12.38 | 289,789 | +10.17% |
| 2026-07-20 | 11.97 | 12.092 | 10.431 | 11.237 | 61,396 | -9.27% |
| 2026-07-17 | 10.877 | 12.528 | 10.805 | 12.384 | 89,837 | +10.26% |
| 2026-07-16 | 10.827 | 11.232 | 9.954 | 11.232 | 136,644 | -5.92% |
| 2026-07-15 | 13.091 | 13.091 | 11.732 | 11.939 | 205,843 | -11.68% |
| 2026-07-14 | 13.5 | 14.808 | 13.284 | 13.518 | 239,115 | -18.59% |
| 2026-07-13 | 14.918 | 20.115 | 14.387 | 16.605 | 3,356,735 | +23.00% |
| 2026-07-10 | 14.94 | 15.17 | 12.443 | 13.5 | 2,061,847 | -47.00% |
| 2026-07-09 | 31.046 | 40.824 | 24.75 | 25.47 | 1,300,859 | -11.99% |
| 2026-07-08 | 33.8 | 34.11 | 27.45 | 28.94 | 30,685 | -23.94% |
| 2026-07-07 | 41.643 | 41.848 | 34.308 | 38.048 | 12,609 | -14.31% |
| 2026-07-06 | 45.9 | 46.35 | 43.65 | 44.402 | 3,903 | -4.20% |
| 2026-07-02 | 44.1 | 47.25 | 43.65 | 46.35 | 9,917 | +7.80% |
| 2026-07-01 | 43.745 | 44.1 | 41.625 | 42.998 | 4,602 | -2.99% |
| 2026-06-30 | 43.322 | 47.7 | 41.855 | 44.325 | 8,393 | -1.50% |
| 2026-06-29 | 40.95 | 45 | 40.05 | 45 | 6,528 | +10.95% |
| 2026-06-26 | 45 | 45 | 40.19 | 40.559 | 6,269 | -9.87% |
| 2026-06-25 | 41.661 | 46.35 | 41.175 | 45 | 7,959 | +5.47% |
| 2026-06-24 | 45 | 45.342 | 41.22 | 42.665 | 7,272 | -7.95% |
| 2026-06-23 | 41.715 | 46.8 | 40.334 | 46.35 | 14,305 | +5.75% |
| 2026-06-22 | 40.595 | 43.871 | 38.79 | 43.83 | 11,212 | +9.21% |
| 2026-06-18 | 42.962 | 44.01 | 39.825 | 40.136 | 12,422 | -11.69% |
| 2026-06-17 | 45.9 | 45.9 | 41.301 | 45.45 | 20,787 | +0.00% |
| 2026-06-16 | 47.7 | 54.099 | 45.45 | 45.45 | 30,819 | -2.88% |
| 2026-06-15 | 47.7 | 55.8 | 46.359 | 46.8 | 40,094 | -2.80% |
| 2026-06-12 | 48.6 | 56.925 | 45 | 48.15 | 44,941 | -8.55% |
| 2026-06-11 | 49.5 | 60.3 | 49.5 | 52.65 | 52,611 | +0.86% |
| 2026-06-10 | 49.05 | 60.3 | 48.15 | 52.2 | 132,457 | +0.00% |
| 2026-06-09 | 59.85 | 104.85 | 42.755 | 52.2 | 2,823,843 | +50.53% |
| 2026-06-08 | 31.77 | 37.8 | 29.727 | 34.677 | 44,061 | +0.40% |
| 2026-06-05 | 38.979 | 39.137 | 33.359 | 34.538 | 109,405 | -13.35% |
| 2026-06-04 | 37.998 | 41.4 | 36.9 | 39.857 | 7,075 | +4.89% |
| 2026-06-03 | 41.4 | 41.4 | 37.35 | 37.998 | 11,285 | -9.20% |
| 2026-06-02 | 39.776 | 49.046 | 38.252 | 41.85 | 32,006 | +7.14% |
| 2026-06-01 | 37.071 | 40.05 | 35.1 | 39.06 | 24,289 | +8.50% |
| 2026-05-29 | 36 | 37.8 | 32.85 | 36 | 15,822 | +3.64% |
| 2026-05-28 | 34.02 | 36.9 | 33.75 | 34.736 | 16,979 | +2.48% |
| 2026-05-27 | 36.54 | 37.791 | 32.67 | 33.894 | 11,158 | -5.27% |
| 2026-05-26 | 41.4 | 41.4 | 35.276 | 35.78 | 18,950 | -9.96% |
| 2026-05-22 | 41.4 | 42.745 | 38.25 | 39.74 | 13,420 | -4.01% |
| 2026-05-21 | 44.69 | 45 | 41.4 | 41.4 | 12,633 | -7.19% |
| 2026-05-20 | 44.096 | 46.8 | 39.713 | 44.609 | 42,985 | +5.40% |
| 2026-05-19 | 45.9 | 49.5 | 42.3 | 42.323 | 20,825 | -3.60% |
| 2026-05-18 | 40.95 | 58.05 | 38.43 | 43.902 | 75,891 | +2.69% |
| 2026-05-15 | 44.82 | 49.05 | 34.101 | 42.75 | 218,981 | -51.03% |
| 2026-05-14 | 117.9 | 119.246 | 71.555 | 87.3 | 48,567 | -30.96% |
| 2026-05-13 | 125.55 | 143.55 | 123.975 | 126.45 | 15,142 | -7.26% |