ELPC(ELPC)
ELPC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $11.19 | $11.19 | $10.79 | $10.85 | 486,200 |
| 8/10/2026 | $11.45 | $11.45 | $11.10 | $11.14 | 442,619 |
| 8/7/2026 | $11.69 | $11.71 | $11.48 | $11.55 | 317,500 |
| 8/6/2026 | $11.69 | $11.79 | $11.64 | $11.69 | 296,719 |
| 8/5/2026 | $11.80 | $11.86 | $11.56 | $11.59 | 393,646 |
| 8/4/2026 | $11.83 | $11.83 | $11.61 | $11.66 | 295,324 |
| 8/3/2026 | $11.77 | $11.82 | $11.59 | $11.72 | 521,504 |
| 7/31/2026 | $11.80 | $11.80 | $11.57 | $11.73 | 296,100 |
| 7/30/2026 | $11.57 | $11.81 | $11.57 | $11.81 | 358,000 |
| 7/29/2026 | $11.60 | $11.64 | $11.40 | $11.41 | 411,961 |
| 7/28/2026 | $11.71 | $11.80 | $11.62 | $11.62 | 429,900 |
| 7/27/2026 | $11.50 | $11.58 | $11.44 | $11.54 | 276,400 |
| 7/24/2026 | $11.63 | $11.64 | $11.42 | $11.43 | 436,900 |
| 7/23/2026 | $11.66 | $11.83 | $11.62 | $11.74 | 651,927 |
| 7/22/2026 | $11.47 | $11.88 | $11.43 | $11.87 | 436,400 |
| 7/21/2026 | $11.73 | $11.75 | $11.47 | $11.56 | 414,500 |
| 7/20/2026 | $11.66 | $11.74 | $11.58 | $11.71 | 385,848 |
| 7/17/2026 | $11.46 | $11.59 | $11.46 | $11.57 | 343,229 |
| 7/16/2026 | $11.34 | $11.53 | $11.14 | $11.45 | 433,605 |
| 7/15/2026 | $11.95 | $12.03 | $11.79 | $11.79 | 806,932 |
| 7/14/2026 | $11.95 | $12.08 | $11.92 | $11.97 | 479,200 |
| 7/13/2026 | $11.95 | $12.02 | $11.76 | $11.82 | 351,600 |
| 7/10/2026 | $12.09 | $12.18 | $12.02 | $12.14 | 398,941 |
| 7/9/2026 | $11.51 | $11.79 | $11.51 | $11.74 | 216,705 |
| 7/8/2026 | $11.51 | $11.57 | $11.40 | $11.47 | 325,500 |
| 7/7/2026 | $11.69 | $11.80 | $11.56 | $11.59 | 317,307 |
| 7/6/2026 | $11.55 | $11.68 | $11.48 | $11.61 | 320,700 |
| 7/2/2026 | $11.70 | $11.79 | $11.54 | $11.61 | 238,029 |
| 7/1/2026 | $11.44 | $11.58 | $11.34 | $11.54 | 753,261 |
| 6/30/2026 | $11.54 | $11.73 | $11.51 | $11.65 | 240,800 |
| 6/29/2026 | $11.77 | $11.84 | $11.67 | $11.79 | 255,400 |
| 6/26/2026 | $11.67 | $11.85 | $11.63 | $11.77 | 300,640 |
| 6/25/2026 | $11.70 | $11.80 | $11.60 | $11.69 | 316,309 |
| 6/24/2026 | $11.59 | $11.60 | $11.44 | $11.57 | 306,300 |
| 6/23/2026 | $11.44 | $11.70 | $11.41 | $11.70 | 406,800 |
| 6/22/2026 | $11.39 | $11.65 | $11.33 | $11.63 | 481,500 |
| 6/18/2026 | $11.20 | $11.34 | $11.14 | $11.32 | 649,100 |
| 6/17/2026 | $11.59 | $11.67 | $11.17 | $11.26 | 717,538 |
| 6/16/2026 | $11.70 | $11.70 | $11.44 | $11.45 | 236,100 |
| 6/15/2026 | $11.92 | $11.96 | $11.61 | $11.69 | 201,114 |
| 6/12/2026 | $11.52 | $11.63 | $11.45 | $11.61 | 344,311 |
| 6/11/2026 | $11.14 | $11.49 | $11.08 | $11.39 | 400,428 |
| 6/10/2026 | $11.12 | $11.25 | $10.98 | $11.04 | 324,057 |
| 6/9/2026 | $11.30 | $11.36 | $11.19 | $11.33 | 201,273 |
| 6/8/2026 | $11.14 | $11.19 | $11.02 | $11.15 | 255,903 |
| 6/5/2026 | $11.25 | $11.33 | $11.16 | $11.21 | 284,600 |
| 6/4/2026 | $11.47 | $11.75 | $10.56 | $11.44 | 181,830 |
| 6/3/2026 | $11.36 | $11.49 | $11.21 | $11.36 | 180,918 |
| 6/2/2026 | $11.57 | $11.72 | $11.50 | $11.64 | 257,000 |
| 6/1/2026 | $11.46 | $11.53 | $11.37 | $11.51 | 340,145 |
| 5/29/2026 | $11.29 | $11.49 | $11.20 | $11.40 | 465,700 |
| 5/28/2026 | $11.49 | $11.73 | $11.46 | $11.47 | 236,254 |
| 5/27/2026 | $11.80 | $11.93 | $11.58 | $11.66 | 304,909 |
| 5/26/2026 | $11.79 | $11.83 | $11.58 | $11.80 | 294,799 |
| 5/22/2026 | $11.83 | $11.85 | $11.67 | $11.73 | 233,000 |
| 5/21/2026 | $11.88 | $12.01 | $11.73 | $11.88 | 247,526 |
| 5/20/2026 | $11.85 | $12.19 | $11.83 | $12.14 | 888,412 |
| 5/19/2026 | $11.54 | $11.74 | $11.48 | $11.72 | 1.08M |
| 5/18/2026 | $11.89 | $11.95 | $11.80 | $11.95 | 195,300 |
| 5/15/2026 | $11.61 | $11.80 | $11.57 | $11.72 | 244,200 |
| 5/14/2026 | $11.80 | $12.03 | $11.78 | $12.00 | 245,192 |