Battleshares TSLA vs F ET... (ELON)
AMEX: ELON
· Real-Time Price · USD
14.62
0.21 (1.48%)
At close: Sep 09, 2025, 2:24 PM
15.08
3.18%
After-hours: Sep 09, 2025, 06:07 PM EDT
ELON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 14.89 | 14.89 | 14.41 | 14.41 | 14.50 | -1.91% | 905 |
| Sep 5, 2025 | 14.67 | 14.84 | 14.46 | 14.69 | 14.69 | 6.60% | 1,328 |
| Sep 4, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1.55% | 100 |
| Sep 3, 2025 | 13.73 | 13.73 | 13.57 | 13.57 | 13.57 | 4.06% | 2,500 |
| Sep 2, 2025 | 13.20 | 13.20 | 13.00 | 13.04 | 13.04 | -2.03% | 1,500 |
| Aug 29, 2025 | 14.07 | 14.16 | 13.31 | 13.31 | 13.31 | -7.83% | 1,400 |
| Aug 28, 2025 | 14.77 | 14.78 | 14.05 | 14.44 | 14.44 | -0.35% | 2,934 |
| Aug 27, 2025 | 14.75 | 14.75 | 14.49 | 14.49 | 14.49 | -1.76% | 1,900 |
| Aug 26, 2025 | 14.30 | 14.75 | 14.30 | 14.75 | 14.75 | 2.22% | 1,340 |
| Aug 25, 2025 | 13.83 | 14.43 | 13.83 | 14.43 | 14.43 | 3.81% | 535 |
| Aug 22, 2025 | 13.33 | 13.90 | 13.33 | 13.90 | 13.90 | 8.34% | 7,500 |
| Aug 21, 2025 | 12.90 | 13.10 | 12.70 | 12.83 | 12.83 | -0.93% | 30,800 |
| Aug 20, 2025 | 12.63 | 12.95 | 12.63 | 12.95 | 12.95 | -2.56% | 1,137 |
| Aug 19, 2025 | 13.38 | 13.38 | 13.29 | 13.29 | 13.29 | -2.85% | 408 |
| Aug 18, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 2.63% | 100 |
| Aug 15, 2025 | 13.18 | 13.33 | 13.12 | 13.33 | 13.33 | -3.20% | 1,141 |
| Aug 14, 2025 | 14.00 | 14.09 | 13.64 | 13.77 | 13.77 | -2.69% | 1,400 |
| Aug 13, 2025 | 14.55 | 14.81 | 14.15 | 14.15 | 14.15 | -2.55% | 1,400 |
| Aug 12, 2025 | 14.09 | 14.52 | 13.75 | 14.52 | 14.52 | 0.62% | 7,611 |
| Aug 11, 2025 | 14.35 | 15.00 | 14.25 | 14.43 | 14.43 | 6.02% | 8,200 |