Elevai Labs Inc (ELAB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4061 | 18.5104152423 | 2.1939 | 3.56 | 1.86 | 4710977 | 2.33463268 | CS |
| 4 | -0.86 | -24.8554913295 | 3.46 | 3.56 | 1.7402 | 34825221 | 2.80726683 | CS |
| 12 | -15.2 | -85.393258427 | 17.8 | 36.8 | 1.7402 | 138123055 | 7.03129581 | CS |
| 26 | -113.62 | -97.7628635347 | 116.22 | 121.58 | 1.7402 | 66220457 | 8.14488389 | CS |
| 52 | -357.4 | -99.2777777778 | 360 | 778 | 1.7402 | 34056068 | 10.65362442 | CS |
| 156 | -797.4 | -99.675 | 800 | 848.84 | 1.7402 | 31206725 | 11.02789551 | CS |
| 260 | -797.4 | -99.675 | 800 | 848.84 | 1.7402 | 31206725 | 11.02789551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.56 | 0.21 | 8.94 | 2.57 | 2.7 | 2.08 | 1251645 |
| 1734651300 | 2.35 | 0.2 | 9.30 | 3.19 | 3.56 | 2.1601 | 19944220 |
| 1734564900 | 2.15 | 0.18 | 9.14 | 2.0099999 | 2.21 | 2.0001 | 1709017 |
| 1734478500 | 1.97 | -0.09 | -4.37 | 2.0099999 | 2.23 | 1.86 | 408467 |
| 1734392100 | 2.06 | -0.23 | -10.04 | 2.24 | 2.24 | 2.0099999 | 439928 |
| 1734132900 | 2.29 | 0.06 | 2.69 | 2.23 | 2.395 | 2.18 | 376380 |
| 1734046500 | 2.23 | -0.26 | -10.44 | 2.42 | 2.4605 | 2.1801 | 366081 |
| 1733960100 | 2.49 | -0.08 | -3.11 | 2.37 | 2.55 | 2.1295 | 639368 |
| 1733873700 | 2.57 | 0.47 | 22.38 | 2.1 | 2.83 | 2.1 | 2282654 |
| 1733787300 | 2.1 | 0.06 | 2.94 | 2.06 | 2.23 | 2.0099999 | 574373 |
| 1733528100 | 2.04 | -0.03 | -1.45 | 2.08 | 2.1 | 1.9 | 478311 |
| 1733441700 | 2.07 | -0.02 | -0.96 | 1.99 | 2.13 | 1.89 | 686921 |
| 1733355300 | 2.09 | 0.1 | 5.03 | 2.09 | 2.38 | 1.85 | 3292587 |
| 1733268900 | 1.99 | -0.11 | -5.24 | 2.04 | 2.15 | 1.94 | 324830 |
| 1733182500 | 2.1 | 0.05 | 2.44 | 2 | 2.2498999 | 1.7402 | 1035300 |
| 1732917840 | 2.05 | -0.36 | -14.94 | 2.38 | 2.442 | 2.05 | 746539 |
| 1732750500 | 2.41 | -0.09 | -3.60 | 2.33 | 2.6 | 2.045 | 924732 |
| 1732664100 | 2.5 | -0.68 | -21.38 | 2.92 | 2.96 | 2.5 | 1599637 |
| 1732577700 | 3.18 | -0.84 | -20.90 | 3.46 | 3.46 | 3.06 | 1550954 |
| 1732318500 | 4.0199999 | -0.02 | -0.50 | 3.72 | 4.2 | 3.54 | 2060328 |
| 1732232100 | 4.04 | -0.24 | -5.61 | 4.18 | 4.18 | 4 | 1263381 |
| 1732145700 | 4.2799999 | 0.02 | 0.47 | 4.18 | 4.42 | 3.94 | 975331 |
| 1732059300 | 4.26 | -0.32 | -6.99 | 4.38 | 4.4799999 | 4.04 | 954398 |
| 1731972900 | 4.58 | 0.16 | 3.62 | 4.62 | 4.9 | 4.36 | 1437084 |
| 1731713700 | 4.42 | -0.82 | -15.65 | 4.6 | 5.2 | 3.82 | 1869171 |
| 1731627300 | 5.24 | 0.3 | 6.07 | 7.82 | 8.82 | 4.82 | 8988214 |
| 1731540900 | 4.9399999 | 1.18 | 31.38 | 4 | 5.5 | 3.82 | 2537231 |
| 1731454500 | 3.76 | -0.1 | -2.59 | 3.66 | 3.9 | 3.42 | 741749 |
| 1731368100 | 3.86 | 0.08 | 2.12 | 4.12 | 4.16 | 3.76 | 863763 |
| 1731108900 | 3.78 | 0.2 | 5.59 | 4.16 | 4.16 | 3.66 | 2158002 |
| 1731022500 | 3.58 | 0.02 | 0.56 | 3.62 | 4.32 | 3.42 | 1497971 |
| 1730936100 | 3.56 | -0.72 | -16.82 | 4.04 | 4.36 | 3.2199999 | 1495053 |
| 1730849700 | 4.2799999 | 0.26 | 6.47 | 5.0599999 | 5.2 | 4.1 | 2343694 |
| 1730763300 | 4.0199999 | -1.76 | -30.45 | 4.68 | 4.88 | 3.8 | 1344224 |
| 1730500500 | 5.7799999 | -6.02 | -51.02 | 7.72 | 7.98 | 5.66 | 995430 |
| 1730414100 | 11.799999 | -6.78 | -36.49 | 12.879999 | 13.4 | 11.64 | 265401 |
| 1730327700 | 18.58 | -1.42 | -7.10 | 19.38 | 19.84 | 18 | 94168 |
| 1730241300 | 20 | 0.2 | 1.01 | 20 | 21 | 19.5 | 55552 |
| 1730154900 | 19.8 | -0.46 | -2.27 | 18.78 | 20.86 | 18.2 | 105936 |
| 1729895700 | 20.26 | 1.82 | 9.87 | 32.74 | 36.8 | 19.4 | 1990853 |
| 1729809300 | 18.44 | -1.8 | -8.89 | 19.38 | 20.1 | 18 | 35107 |
| 1729722900 | 20.24 | -0.46 | -2.22 | 21.2 | 22.68 | 19.02 | 54837 |
| 1729636500 | 20.7 | 0.9 | 4.55 | 18.759999 | 22.2 | 17.8 | 104014 |
| 1729550100 | 19.8 | 1.18 | 6.34 | 19.16 | 27 | 18.2 | 343250 |
| 1729290900 | 18.62 | 1.22 | 7.01 | 17.08 | 20.72 | 16.8 | 71084 |
| 1729204500 | 17.4 | 0.2 | 1.16 | 17.4 | 17.4 | 16.64 | 17401 |
| 1729118100 | 17.2 | -0.62 | -3.48 | 17.54 | 17.78 | 16.82 | 16339 |
| 1729031700 | 17.82 | -0.9 | -4.81 | 18 | 18.92 | 17.32 | 24503 |
| 1728945300 | 18.72 | -0.02 | -0.11 | 19.28 | 19.28 | 18.32 | 14888 |
| 1728686100 | 18.74 | -0.74 | -3.80 | 20.18 | 20.1954 | 18.6 | 29099 |
| 1728599700 | 19.48 | -0.48 | -2.40 | 19.8 | 21.5 | 19.322 | 39131 |
| 1728513300 | 19.96 | -0.06 | -0.30 | 19.88 | 20.4 | 19.1 | 46695 |
| 1728426900 | 20.02 | -1 | -4.76 | 20 | 22.759999 | 19.8 | 73937 |
| 1728340500 | 21.02 | -0.58 | -2.69 | 21.9 | 22.58 | 18.5 | 104180 |
| 1728081300 | 21.6 | -4.8 | -18.18 | 21.14 | 21.959999 | 19.4 | 195015 |
| 1727994900 | 26.4 | 9.36 | 54.93 | 31.42 | 35.92 | 25.1 | 2567410 |
| 1727908500 | 17.04 | 0.54 | 3.27 | 17.7 | 17.88 | 16.4 | 66289 |
| 1727822100 | 16.5 | -0.1 | -0.60 | 16.82 | 17.4 | 15.62 | 67408 |
| 1727735700 | 16.6 | -1.86 | -10.08 | 17.8 | 18.2 | 16.42 | 59311 |
| 1727476500 | 18.459999 | 0.66 | 3.71 | 18.6 | 19.66 | 17.8 | 70494 |
| 1727390100 | 17.8 | -3.2 | -15.24 | 20.2 | 20.44 | 17.22 | 115238 |
| 1727303700 | 21 | 0.4 | 1.94 | 21.02 | 22.6 | 20.1 | 201864 |
| 1727217300 | 20.599999 | -0.68 | -3.20 | 20.16 | 20.9 | 19.02 | 113205 |
| 1727130900 | 21.279999 | -34.72 | -62.00 | 22.7 | 23.68 | 20.119999 | 116767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
