Battleshares TSLA vs F ET... (ELON)
AMEX: ELON
· Real-Time Price · USD
13.33
0.00 (0.01%)
At close: Aug 18, 2025, 9:50 AM
13.33
0.00%
Pre-market: Aug 18, 2025, 09:50 AM EDT
ELON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 13.18 | 13.33 | 13.12 | 13.33 | 13.68 | 0.00% | 44 |
| 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 |
| Aug 8, 2025 | 13.25 | 13.99 | 13.25 | 13.61 | 13.61 | 3.66% | 4,827 |
| Aug 7, 2025 | 12.98 | 13.13 | 12.95 | 13.13 | 13.13 | 1.00% | 731 |
| Aug 6, 2025 | 12.70 | 13.05 | 12.70 | 13.00 | 13.00 | 5.52% | 2,634 |
| Aug 5, 2025 | 12.47 | 12.51 | 12.16 | 12.32 | 12.32 | -1.36% | 4,900 |
| Aug 4, 2025 | 12.39 | 12.70 | 12.29 | 12.49 | 12.49 | 2.80% | 2,300 |
| Aug 1, 2025 | 12.00 | 12.62 | 12.00 | 12.15 | 12.15 | -1.46% | 6,717 |
| Jul 31, 2025 | 13.33 | 13.33 | 12.29 | 12.33 | 12.33 | -7.92% | 2,846 |
| Jul 30, 2025 | 13.60 | 13.60 | 13.03 | 13.39 | 13.39 | 0.00% | 1,200 |
| Jul 29, 2025 | 13.16 | 13.53 | 13.12 | 13.39 | 13.39 | -1.11% | 27,800 |
| Jul 28, 2025 | 12.98 | 13.76 | 12.98 | 13.54 | 13.54 | 8.23% | 27,000 |
| Jul 25, 2025 | 12.09 | 13.33 | 12.09 | 12.51 | 12.51 | 4.51% | 16,022 |
| Jul 24, 2025 | 13.46 | 14.16 | 11.50 | 11.97 | 11.97 | -15.11% | 15,220 |
| Jul 23, 2025 | 13.90 | 14.14 | 13.90 | 14.10 | 14.10 | -1.74% | 2,900 |
| Jul 22, 2025 | 14.05 | 14.55 | 14.05 | 14.35 | 14.35 | 3.61% | 2,632 |