Elevai Labs Inc. Common S... (ELAB)
4.88
0.00 (0.00%)
At close: Mar 28, 2025, 3:59 PM
4.71
-3.48%
After-hours: Mar 28, 2025, 06:14 PM EDT
ELAB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.88 | 5.07 | 4.71 | 4.85 | -0.03 | -0.61% | 21,694 |
| Mar 27, 2025 | 4.87 | 5.07 | 4.61 | 4.88 | -0.22 | -4.31% | 70,210 |
| Mar 26, 2025 | 4.77 | 5.28 | 4.68 | 5.10 | 0.19 | 3.87% | 95,205 |
| Mar 25, 2025 | 4.80 | 4.98 | 4.64 | 4.91 | 0.02 | 0.41% | 59,314 |
| Mar 24, 2025 | 4.88 | 5.25 | 4.80 | 4.89 | -0.04 | -0.81% | 166,300 |
| Mar 21, 2025 | 7.40 | 7.98 | 4.67 | 4.93 | -1.47 | -22.97% | 5,245,339 |
| Mar 20, 2025 | 6.64 | 8.17 | 5.81 | 6.40 | 0.76 | 13.48% | 1,420,019 |
| Mar 19, 2025 | 4.83 | 5.74 | 4.83 | 5.64 | 0.94 | 20.00% | 192,000 |
| Mar 18, 2025 | 4.23 | 5.32 | 4.12 | 4.70 | 0.46 | 10.85% | 204,693 |
| Mar 17, 2025 | 4.16 | 4.38 | 4.10 | 4.24 | 0.06 | 1.44% | 62,573 |
| Mar 14, 2025 | 3.93 | 4.32 | 3.93 | 4.18 | 0.26 | 6.63% | 58,843 |
| Mar 13, 2025 | 4.11 | 4.50 | 3.91 | 3.92 | -0.19 | -4.62% | 74,306 |
| Mar 12, 2025 | 4.71 | 4.82 | 3.88 | 4.11 | -0.60 | -12.74% | 76,197 |
| Mar 11, 2025 | 5.05 | 5.39 | 4.62 | 4.71 | -0.45 | -8.72% | 103,602 |
| Mar 10, 2025 | 4.68 | 6.03 | 4.41 | 5.16 | 0.12 | 2.38% | 158,428 |
| Mar 7, 2025 | 4.62 | 5.32 | 4.39 | 5.04 | -0.02 | -0.40% | 80,158 |
| Mar 6, 2025 | 6.22 | 6.22 | 4.58 | 5.06 | -3.55 | -41.23% | 215,172 |
| Mar 5, 2025 | 8.26 | 8.72 | 8.19 | 8.61 | 0.21 | 2.50% | 13,350 |
| Mar 4, 2025 | 8.12 | 8.47 | 7.98 | 8.40 | -0.07 | -0.83% | 18,897 |
| Mar 3, 2025 | 9.03 | 9.24 | 8.40 | 8.47 | -0.25 | -2.87% | 15,029 |
| Feb 28, 2025 | 8.40 | 9.10 | 8.33 | 8.72 | 0.39 | 4.68% | 36,371 |
| Feb 27, 2025 | 8.89 | 8.96 | 8.26 | 8.33 | -0.42 | -4.80% | 25,814 |
| Feb 26, 2025 | 8.40 | 9.31 | 8.26 | 8.75 | 0.28 | 3.31% | 43,482 |
| Feb 25, 2025 | 9.17 | 9.59 | 8.12 | 8.47 | -2.52 | -22.93% | 62,906 |
| Feb 24, 2025 | 11.41 | 11.69 | 10.71 | 10.99 | -0.56 | -4.85% | 37,443 |
| Feb 21, 2025 | 11.48 | 11.97 | 11.20 | 11.55 | 0.14 | 1.23% | 52,577 |
| Feb 20, 2025 | 11.83 | 11.90 | 11.34 | 11.41 | -0.49 | -4.12% | 25,800 |
| Feb 19, 2025 | 11.62 | 12.18 | 11.62 | 11.90 | 0.28 | 2.41% | 34,500 |
| Feb 18, 2025 | 12.18 | 12.25 | 11.62 | 11.62 | -0.28 | -2.35% | 50,020 |
| Feb 14, 2025 | 11.83 | 12.25 | 11.78 | 11.90 | 0.00 | 0.00% | 23,186 |
| Feb 13, 2025 | 11.90 | 12.32 | 11.76 | 11.90 | -0.35 | -2.86% | 32,871 |
| Feb 12, 2025 | 11.55 | 12.57 | 11.19 | 12.25 | 0.35 | 2.94% | 42,514 |
| Feb 11, 2025 | 11.83 | 12.18 | 11.58 | 11.90 | -0.07 | -0.58% | 36,353 |
| Feb 10, 2025 | 13.23 | 13.23 | 11.83 | 11.97 | -1.19 | -9.04% | 71,496 |
| Feb 7, 2025 | 13.44 | 13.51 | 13.02 | 13.16 | 0.21 | 1.62% | 78,581 |
| Feb 6, 2025 | 12.60 | 13.23 | 12.25 | 12.95 | 0.70 | 5.71% | 91,452 |
| Feb 5, 2025 | 12.46 | 12.53 | 11.83 | 12.25 | 0.07 | 0.57% | 51,277 |
| Feb 4, 2025 | 12.74 | 12.92 | 11.65 | 12.18 | 0.07 | 0.58% | 163,974 |
| Feb 3, 2025 | 11.90 | 12.60 | 11.80 | 12.11 | 0.14 | 1.17% | 60,534 |
| Jan 31, 2025 | 11.76 | 12.39 | 11.48 | 11.97 | 0.07 | 0.59% | 126,808 |
| Jan 30, 2025 | 11.27 | 12.39 | 11.27 | 11.90 | -0.21 | -1.73% | 365,397 |
| Jan 29, 2025 | 13.23 | 13.37 | 11.83 | 12.11 | -1.33 | -9.90% | 107,068 |
| Jan 28, 2025 | 14.00 | 14.27 | 13.02 | 13.44 | -0.91 | -6.34% | 107,533 |
| Jan 27, 2025 | 13.86 | 14.70 | 11.76 | 14.35 | -7.35 | -33.87% | 533,274 |
| Jan 24, 2025 | 27.72 | 28.49 | 19.46 | 21.70 | 7.84 | 56.57% | 11,029,167 |
| Jan 23, 2025 | 14.07 | 14.35 | 13.65 | 13.86 | -0.21 | -1.49% | 20,636 |
| Jan 22, 2025 | 14.77 | 14.77 | 14.07 | 14.07 | -0.70 | -4.74% | 18,444 |
| Jan 21, 2025 | 15.19 | 15.19 | 14.31 | 14.77 | -0.14 | -0.94% | 28,169 |
| Jan 17, 2025 | 14.91 | 15.12 | 14.49 | 14.91 | -0.14 | -0.93% | 17,845 |
| Jan 16, 2025 | 15.33 | 15.54 | 14.42 | 15.05 | -0.07 | -0.46% | 14,831 |