Envela CorporationELANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.60 | $14.03 | $13.01 | $13.12 | 104,544 |
| 1/30/2026 | $14.96 | $15.00 | $13.47 | $13.64 | 92,549 |
| 1/29/2026 | $14.28 | $15.11 | $13.98 | $14.84 | 128,000 |
| 1/28/2026 | $13.62 | $14.24 | $13.62 | $14.19 | 56,511 |
| 1/27/2026 | $13.72 | $13.75 | $13.35 | $13.63 | 21,378 |
| 1/26/2026 | $13.71 | $13.93 | $13.27 | $13.72 | 84,700 |
| 1/23/2026 | $14.13 | $14.32 | $13.18 | $13.67 | 108,017 |
| 1/22/2026 | $14.17 | $14.32 | $13.90 | $14.18 | 52,300 |
| 1/21/2026 | $13.01 | $14.20 | $12.80 | $14.13 | 102,236 |
| 1/20/2026 | $13.75 | $13.87 | $12.78 | $12.78 | 109,700 |
| 1/16/2026 | $14.50 | $14.50 | $13.71 | $14.16 | 82,430 |
| 1/15/2026 | $13.78 | $14.57 | $13.62 | $14.46 | 110,525 |
| 1/14/2026 | $14.45 | $14.50 | $13.19 | $13.74 | 119,106 |
| 1/13/2026 | $14.34 | $14.75 | $13.93 | $14.45 | 125,900 |
| 1/12/2026 | $12.56 | $14.44 | $12.55 | $14.26 | 152,736 |
| 1/9/2026 | $13.29 | $13.29 | $12.51 | $12.52 | 101,039 |
| 1/8/2026 | $13.27 | $13.64 | $13.00 | $13.30 | 74,345 |
| 1/7/2026 | $12.74 | $13.61 | $12.74 | $13.26 | 106,303 |
| 1/6/2026 | $12.58 | $12.82 | $12.20 | $12.74 | 70,764 |
| 1/5/2026 | $12.21 | $12.88 | $11.00 | $12.76 | 99,532 |
| 1/2/2026 | $13.33 | $13.56 | $11.94 | $11.99 | 121,724 |
| 12/31/2025 | $12.67 | $14.11 | $12.67 | $13.38 | 100,900 |
| 12/30/2025 | $12.85 | $13.00 | $12.53 | $12.53 | 11,326 |
| 12/29/2025 | $12.52 | $12.98 | $12.49 | $12.81 | 44,320 |
| 12/26/2025 | $12.96 | $12.96 | $12.33 | $12.50 | 25,600 |
| 12/24/2025 | $12.74 | $13.08 | $12.73 | $12.98 | 70,900 |
| 12/23/2025 | $12.80 | $13.23 | $12.57 | $12.71 | 79,600 |
| 12/22/2025 | $14.49 | $15.09 | $12.85 | $13.23 | 160,349 |
| 12/19/2025 | $12.84 | $15.06 | $12.54 | $14.57 | 365,616 |
| 12/18/2025 | $11.76 | $13.48 | $11.70 | $13.48 | 350,000 |
| 12/17/2025 | $12.02 | $12.30 | $11.59 | $11.70 | 104,100 |
| 12/16/2025 | $12.63 | $12.65 | $12.23 | $12.44 | 33,600 |
| 12/15/2025 | $12.77 | $12.77 | $12.26 | $12.56 | 32,729 |
| 12/12/2025 | $12.74 | $12.74 | $12.38 | $12.52 | 16,800 |
| 12/11/2025 | $12.39 | $12.86 | $12.34 | $12.54 | 42,438 |
| 12/10/2025 | $12.32 | $12.66 | $11.96 | $12.54 | 84,139 |
| 12/9/2025 | $12.53 | $12.70 | $12.23 | $12.50 | 62,019 |
| 12/8/2025 | $13.06 | $13.72 | $12.51 | $12.51 | 76,919 |
| 12/5/2025 | $13.38 | $13.54 | $12.83 | $13.20 | 68,800 |
| 12/4/2025 | $13.35 | $13.73 | $12.52 | $13.22 | 110,933 |
| 12/3/2025 | $12.75 | $13.48 | $12.51 | $13.06 | 158,500 |
| 12/2/2025 | $11.60 | $12.74 | $11.53 | $12.50 | 115,771 |
| 12/1/2025 | $11.48 | $11.71 | $11.44 | $11.56 | 52,600 |
| 11/28/2025 | $11.78 | $11.97 | $11.53 | $11.53 | 32,734 |
| 11/26/2025 | $11.60 | $11.70 | $11.41 | $11.64 | 55,700 |
| 11/25/2025 | $10.80 | $11.55 | $10.80 | $11.53 | 67,045 |
| 11/24/2025 | $10.44 | $10.99 | $10.17 | $10.74 | 75,284 |
| 11/21/2025 | $10.55 | $10.71 | $10.18 | $10.49 | 49,400 |
| 11/20/2025 | $10.63 | $11.37 | $10.47 | $10.57 | 59,000 |
| 11/19/2025 | $10.44 | $10.60 | $10.23 | $10.53 | 30,128 |
| 11/18/2025 | $10.12 | $10.46 | $10.01 | $10.38 | 36,400 |
| 11/17/2025 | $10.48 | $10.48 | $10.08 | $10.16 | 61,904 |
| 11/14/2025 | $10.31 | $10.78 | $10.13 | $10.63 | 51,635 |
| 11/13/2025 | $10.88 | $10.88 | $10.02 | $10.44 | 87,013 |
| 11/12/2025 | $11.07 | $11.15 | $10.75 | $10.81 | 42,636 |
| 11/11/2025 | $11.29 | $11.35 | $10.87 | $11.07 | 79,639 |
| 11/10/2025 | $10.21 | $11.29 | $9.90 | $11.24 | 207,965 |
| 11/7/2025 | $10.21 | $10.32 | $9.99 | $10.17 | 59,200 |
| 11/6/2025 | $10.75 | $10.94 | $9.93 | $10.30 | 111,700 |
| 11/5/2025 | $9.64 | $10.00 | $9.51 | $9.77 | 144,911 |