Battleshares TSLA vs F ET... (ELON)
AMEX: ELON
· Real-Time Price · USD
22.64
0.53 (2.38%)
At close: Sep 29, 2025, 10:27 AM
ELON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 22.42 | 22.42 | 22.31 | 22.31 | 22.31 | 0.90% | 755 |
| Sep 26, 2025 | 21.72 | 22.16 | 21.32 | 22.11 | 22.11 | 4.00% | 3,800 |
| Sep 25, 2025 | 22.01 | 22.01 | 21.26 | 21.26 | 21.26 | -8.08% | 1,218 |
| Sep 24, 2025 | 22.27 | 23.13 | 22.21 | 23.13 | 23.13 | 8.44% | 1,100 |
| Sep 23, 2025 | 22.44 | 22.44 | 21.18 | 21.33 | 21.33 | -4.05% | 1,036 |
| Sep 22, 2025 | 22.01 | 23.20 | 22.01 | 22.23 | 22.23 | 3.06% | 14,744 |
| Sep 19, 2025 | 21.17 | 21.57 | 21.17 | 21.57 | 21.57 | 5.22% | 1,500 |
| Sep 18, 2025 | 21.34 | 22.00 | 20.50 | 20.50 | 20.50 | -4.78% | 1,721 |
| Sep 17, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 1.75% | 700 |
| Sep 16, 2025 | 20.43 | 21.17 | 20.43 | 21.16 | 21.16 | 5.69% | 7,200 |
| Sep 15, 2025 | 20.42 | 21.15 | 19.62 | 20.02 | 20.02 | 7.87% | 7,426 |
| Sep 12, 2025 | 17.00 | 18.60 | 17.00 | 18.56 | 18.56 | 15.14% | 12,500 |
| Sep 11, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 8.48% | 229 |
| Sep 10, 2025 | 15.55 | 15.55 | 14.86 | 14.86 | 14.86 | 1.36% | 2,644 |
| Sep 9, 2025 | 14.76 | 14.76 | 14.61 | 14.66 | 14.66 | 1.73% | 513 |
| Sep 8, 2025 | 14.89 | 14.89 | 14.41 | 14.41 | 14.41 | -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 |