ELDN(ELDN)
ELDN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $2.40 | $2.41 | $2.36 | $2.38 | 152,137 |
| 10/7/2026 | $2.42 | $2.48 | $2.39 | $2.42 | 583,597 |
| 10/6/2026 | $2.53 | $2.56 | $2.42 | $2.45 | 830,325 |
| 10/5/2026 | $2.53 | $2.57 | $2.45 | $2.50 | 725,896 |
| 10/2/2026 | $2.48 | $2.55 | $2.42 | $2.49 | 973,162 |
| 10/1/2026 | $2.52 | $2.55 | $2.42 | $2.44 | 616,502 |
| 9/30/2026 | $2.53 | $2.62 | $2.50 | $2.53 | 717,489 |
| 9/29/2026 | $2.64 | $2.64 | $2.49 | $2.50 | 712,520 |
| 9/28/2026 | $2.65 | $2.66 | $2.53 | $2.64 | 714,550 |
| 9/25/2026 | $2.68 | $2.69 | $2.62 | $2.65 | 620,059 |
| 9/24/2026 | $2.72 | $2.77 | $2.60 | $2.68 | 1.03M |
| 9/23/2026 | $2.90 | $2.94 | $2.69 | $2.72 | 1.32M |
| 9/22/2026 | $2.75 | $3.09 | $2.68 | $2.89 | 2.10M |
| 9/21/2026 | $2.74 | $2.74 | $2.59 | $2.69 | 609,849 |
| 9/18/2026 | $2.67 | $2.68 | $2.57 | $2.62 | 828,988 |
| 9/17/2026 | $2.73 | $2.79 | $2.62 | $2.65 | 558,398 |
| 9/16/2026 | $2.71 | $2.72 | $2.64 | $2.67 | 738,768 |
| 9/15/2026 | $2.79 | $2.81 | $2.66 | $2.71 | 806,308 |
| 9/14/2026 | $2.88 | $2.88 | $2.75 | $2.77 | 520,781 |
| 9/11/2026 | $2.82 | $2.86 | $2.75 | $2.78 | 638,398 |
| 9/10/2026 | $2.78 | $2.81 | $2.75 | $2.78 | 748,133 |
| 9/9/2026 | $2.95 | $2.99 | $2.81 | $2.82 | 670,449 |
| 9/8/2026 | $3.02 | $3.03 | $2.91 | $2.93 | 1.02M |
| 9/4/2026 | $2.98 | $3.06 | $2.93 | $3.02 | 1.20M |
| 9/3/2026 | $3.07 | $3.10 | $2.92 | $2.93 | 1.15M |
| 9/2/2026 | $3.04 | $3.13 | $2.92 | $2.99 | 1.22M |
| 9/1/2026 | $2.93 | $3.03 | $2.89 | $3.01 | 1.30M |
| 8/31/2026 | $3.18 | $3.18 | $2.93 | $2.98 | 1.84M |
| 8/28/2026 | $3.29 | $3.32 | $3.17 | $3.20 | 1.02M |
| 8/27/2026 | $3.36 | $3.42 | $3.25 | $3.32 | 971,183 |
| 8/26/2026 | $3.47 | $3.50 | $3.34 | $3.35 | 820,433 |
| 8/25/2026 | $3.45 | $3.50 | $3.40 | $3.47 | 970,540 |
| 8/24/2026 | $3.43 | $3.43 | $3.27 | $3.41 | 1.14M |
| 8/21/2026 | $3.54 | $3.58 | $3.41 | $3.45 | 743,917 |
| 8/20/2026 | $3.53 | $3.59 | $3.42 | $3.52 | 576,801 |
| 8/19/2026 | $3.65 | $3.71 | $3.53 | $3.55 | 1.11M |
| 8/18/2026 | $3.55 | $3.68 | $3.54 | $3.62 | 612,966 |
| 8/17/2026 | $3.54 | $3.74 | $3.54 | $3.58 | 866,532 |
| 8/14/2026 | $3.60 | $3.71 | $3.50 | $3.54 | 1.34M |
| 8/13/2026 | $3.81 | $3.85 | $3.69 | $3.70 | 626,507 |
| 8/12/2026 | $3.75 | $3.81 | $3.69 | $3.77 | 796,310 |
| 8/11/2026 | $3.66 | $3.76 | $3.60 | $3.75 | 724,052 |
| 8/10/2026 | $3.68 | $3.88 | $3.61 | $3.68 | 1.02M |
| 8/7/2026 | $3.46 | $3.70 | $3.44 | $3.69 | 930,125 |
| 8/6/2026 | $3.44 | $3.52 | $3.40 | $3.46 | 655,126 |
| 8/5/2026 | $3.52 | $3.56 | $3.42 | $3.44 | 771,141 |
| 8/4/2026 | $3.44 | $3.53 | $3.43 | $3.49 | 805,243 |
| 8/3/2026 | $3.42 | $3.50 | $3.32 | $3.43 | 1.60M |
| 7/31/2026 | $3.41 | $3.49 | $3.26 | $3.38 | 642,200 |
| 7/30/2026 | $3.35 | $3.43 | $3.30 | $3.41 | 1.08M |
| 7/29/2026 | $3.41 | $3.50 | $3.30 | $3.31 | 1.08M |
| 7/28/2026 | $3.54 | $3.56 | $3.32 | $3.40 | 1.52M |
| 7/27/2026 | $3.67 | $3.77 | $3.54 | $3.57 | 1.58M |
| 7/24/2026 | $3.76 | $3.76 | $3.50 | $3.58 | 1.28M |
| 7/23/2026 | $3.84 | $3.84 | $3.62 | $3.74 | 617,132 |
| 7/22/2026 | $3.92 | $3.95 | $3.70 | $3.72 | 908,047 |
| 7/21/2026 | $3.98 | $4.03 | $3.90 | $3.95 | 579,655 |
| 7/20/2026 | $4.07 | $4.23 | $3.86 | $3.86 | 770,527 |
| 7/17/2026 | $3.85 | $4.09 | $3.83 | $4.07 | 787,620 |
| 7/16/2026 | $4.01 | $4.08 | $3.80 | $3.84 | 758,625 |
| 7/15/2026 | $4.02 | $4.09 | $3.94 | $4.02 | 1.24M |
| 7/14/2026 | $3.88 | $4.05 | $3.81 | $4.05 | 1.03M |
| 7/13/2026 | $3.83 | $3.88 | $3.75 | $3.86 | 922,416 |
| 7/10/2026 | $4.11 | $4.12 | $3.81 | $3.85 | 1.39M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
