Elevai Labs Inc (ELAB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02195 | -52.0759193357 | 0.04215 | 0.0441 | 0.0191 | 562914171 | 0.02466292 | CS |
| 4 | -0.0767 | -79.1537667699 | 0.0969 | 0.184 | 0.0161 | 305197714 | 0.02893454 | CS |
| 12 | -0.2649 | -92.9147667485 | 0.2851 | 0.376 | 0.0161 | 118853210 | 0.04194287 | CS |
| 26 | -0.6788 | -97.1101573677 | 0.699 | 0.7 | 0.0161 | 55436251 | 0.04526504 | CS |
| 52 | -3.9798 | -99.495 | 4 | 4.2442 | 0.0161 | 28585115 | 0.06209427 | CS |
| 156 | -3.9798 | -99.495 | 4 | 4.2442 | 0.0161 | 28585115 | 0.06209427 | CS |
| 260 | -3.9798 | -99.495 | 4 | 4.2442 | 0.0161 | 28585115 | 0.06209427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 0.0214 | 0.0001 | 0.47 | 0.0208999 | 0.0221 | 0.0197 | 195066281 |
| 1732059300 | 0.0213 | -0.0016 | -6.99 | 0.0219 | 0.0224 | 0.0202 | 190879658 |
| 1731972900 | 0.0229 | 0.0008 | 3.62 | 0.0231 | 0.0245 | 0.0218 | 287416951 |
| 1731713700 | 0.0221 | -0.0041 | -15.65 | 0.023 | 0.026 | 0.0191 | 373834320 |
| 1731627300 | 0.0262 | 0.0015 | 6.07 | 0.0391 | 0.0441 | 0.0241 | 1797642838 |
| 1731540900 | 0.0247 | 0.0059 | 31.38 | 0.02 | 0.0275 | 0.0191 | 507446208 |
| 1731454500 | 0.0188 | -0.0005 | -2.59 | 0.0183 | 0.0195 | 0.0171 | 148349962 |
| 1731368100 | 0.0193 | 0.0004 | 2.12 | 0.0206 | 0.0208 | 0.0188 | 172752648 |
| 1731108900 | 0.0189 | 0.001 | 5.59 | 0.0208 | 0.0208 | 0.0183 | 431600420 |
| 1731022500 | 0.0179 | 0.0001 | 0.56 | 0.0181 | 0.0216 | 0.0171 | 299594308 |
| 1730936100 | 0.0178 | -0.0036 | -16.82 | 0.0202 | 0.0218 | 0.0161 | 299010764 |
| 1730849700 | 0.0214 | 0.0013 | 6.47 | 0.0253 | 0.026 | 0.0205 | 468738790 |
| 1730763300 | 0.0201 | -0.0088 | -30.45 | 0.0234 | 0.0244 | 0.019 | 268844933 |
| 1730500500 | 0.0289 | -0.0301 | -51.02 | 0.0386 | 0.0399 | 0.0283 | 199086094 |
| 1730414100 | 0.059 | -0.0339 | -36.49 | 0.0644 | 0.067 | 0.0582 | 53080240 |
| 1730327700 | 0.0929 | -0.0071 | -7.10 | 0.0969 | 0.0992 | 0.09 | 18833632 |
| 1730241300 | 0.1 | 0.001 | 1.01 | 0.1 | 0.105 | 0.0975 | 11110586 |
| 1730154900 | 0.099 | -0.0023 | -2.27 | 0.0939 | 0.1043 | 0.091 | 21187257 |
| 1729895700 | 0.1013 | 0.0091 | 9.87 | 0.1637 | 0.184 | 0.097 | 398170673 |
| 1729809300 | 0.0922 | -0.009 | -8.89 | 0.0969 | 0.1005 | 0.09 | 7021477 |
| 1729722900 | 0.1012 | -0.0023 | -2.22 | 0.106 | 0.1134 | 0.0951 | 10967455 |
| 1729636500 | 0.1035 | 0.0045 | 4.55 | 0.0938 | 0.111 | 0.089 | 20802875 |
| 1729550100 | 0.099 | 0.0059 | 6.34 | 0.0958 | 0.135 | 0.091 | 68650124 |
| 1729290900 | 0.0931 | 0.0061001 | 7.01 | 0.0854 | 0.1036 | 0.084 | 14216934 |
| 1729204500 | 0.0869999 | 0.001 | 1.16 | 0.0869999 | 0.0869999 | 0.0832 | 3480295 |
| 1729118100 | 0.0859999 | -0.0031 | -3.48 | 0.0877 | 0.0889 | 0.0841 | 3267851 |
| 1729031700 | 0.0891 | -0.0045 | -4.81 | 0.09 | 0.0946 | 0.0866 | 4900770 |
| 1728945300 | 0.0936 | -0.0001 | -0.11 | 0.0964 | 0.0964 | 0.0916 | 2977724 |
| 1728686100 | 0.0937 | -0.0037 | -3.80 | 0.1009 | 0.100977 | 0.093 | 5819833 |
| 1728599700 | 0.0974 | -0.0024 | -2.40 | 0.099 | 0.1075 | 0.09661 | 7826339 |
| 1728513300 | 0.0998 | -0.0003 | -0.30 | 0.0994 | 0.1019999 | 0.0955 | 9339097 |
| 1728426900 | 0.1001 | -0.005 | -4.76 | 0.1 | 0.1138 | 0.099 | 14787532 |
| 1728340500 | 0.1051 | -0.0029 | -2.69 | 0.1095 | 0.1129 | 0.0925 | 20836149 |
| 1728081300 | 0.108 | -0.024 | -18.18 | 0.1057 | 0.1098 | 0.097 | 39003046 |
| 1727994900 | 0.132 | 0.0468 | 54.93 | 0.1571 | 0.1796 | 0.1255 | 513482150 |
| 1727908500 | 0.0852 | 0.0027 | 3.27 | 0.0885 | 0.0893999 | 0.082 | 13257904 |
| 1727822100 | 0.0825 | -0.0005 | -0.60 | 0.0841 | 0.0869999 | 0.0781 | 13481671 |
| 1727735700 | 0.083 | -0.0093 | -10.08 | 0.089 | 0.091 | 0.0821 | 11862218 |
| 1727476500 | 0.0922999 | 0.0032999 | 3.71 | 0.093 | 0.0983 | 0.089 | 14098954 |
| 1727390100 | 0.089 | -0.016 | -15.24 | 0.101 | 0.1022 | 0.0861 | 23047756 |
| 1727303700 | 0.105 | 0.002 | 1.94 | 0.1051 | 0.113 | 0.1005 | 40372800 |
| 1727217300 | 0.103 | -0.0034 | -3.20 | 0.1008 | 0.1045 | 0.0951 | 22641094 |
| 1727130900 | 0.1064 | -0.1736 | -62.00 | 0.1135 | 0.1184 | 0.1006 | 23353470 |
| 1726871700 | 0.28 | -0.0258 | -8.44 | 0.3099 | 0.317 | 0.28 | 502198 |
| 1726785300 | 0.3058 | 0.0058 | 1.93 | 0.319 | 0.3264 | 0.3008 | 126127 |
| 1726698900 | 0.3 | -0.0161 | -5.09 | 0.32 | 0.3269 | 0.3 | 137297 |
| 1726612500 | 0.3161 | 0.0066 | 2.13 | 0.329 | 0.37 | 0.3145 | 364167 |
| 1726526100 | 0.3095 | -0.0405 | -11.57 | 0.33 | 0.3500499 | 0.3041 | 183699 |
| 1726266900 | 0.35 | 0.04 | 12.90 | 0.308 | 0.375 | 0.3069 | 1106141 |
| 1726180500 | 0.31 | 0.0118 | 3.96 | 0.3 | 0.328199 | 0.29 | 462078 |
| 1726094100 | 0.2982 | 0.0062 | 2.12 | 0.29 | 0.31 | 0.2851 | 502505 |
| 1726007700 | 0.292 | 0.011799 | 4.21 | 0.2849 | 0.2940999 | 0.2711 | 733586 |
| 1725921300 | 0.280201 | -0.010999 | -3.78 | 0.2844999 | 0.29045 | 0.2678 | 287786 |
| 1725662100 | 0.2912 | -0.0228 | -7.26 | 0.301 | 0.324 | 0.29 | 466392 |
| 1725575700 | 0.314 | -0.0097 | -3.00 | 0.3256 | 0.36 | 0.301 | 2122968 |
| 1725489300 | 0.3237 | 0.0037 | 1.16 | 0.281 | 0.34 | 0.276 | 3134689 |
| 1725402900 | 0.32 | 0.0536 | 20.12 | 0.3 | 0.376 | 0.2771 | 45587602 |
| 1725057300 | 0.2664 | -0.0019 | -0.71 | 0.2656 | 0.272 | 0.2541 | 396144 |
| 1724970900 | 0.2683 | -0.0168 | -5.89 | 0.2851 | 0.293 | 0.251 | 573064 |
| 1724884500 | 0.2851 | -0.0399 | -12.28 | 0.3175 | 0.324 | 0.2849999 | 1013612 |
| 1724798100 | 0.325 | 0.005 | 1.56 | 0.3 | 0.333 | 0.2755 | 1944414 |
| 1724711700 | 0.32 | 0.013 | 4.23 | 0.3739 | 0.39 | 0.2596 | 38505006 |
| 1724452500 | 0.307 | 0.0794 | 34.89 | 0.2967 | 0.325 | 0.2509 | 36096564 |
| 1724366100 | 0.2276 | -0.0024 | -1.04 | 0.2392 | 0.2497 | 0.2276 | 160609 |
| 1724279700 | 0.23 | -0.02 | -8.00 | 0.2425 | 0.2587999 | 0.2175 | 354974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
