Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ELEZY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 04 2025 | 11.37 | 0.28 | 2.52% | 11.336 | 11.37 | 11.18 | 22,737 |
| Mar 03 2025 | 11.09 | 0.08 | 0.73% | 11.14 | 11.298 | 11.01 | 17,000 |
| Feb 28 2025 | 11.01 | -0.35 | -3.08% | 11.105 | 11.30 | 10.97 | 16,057 |
| Feb 27 2025 | 11.36 | -0.29 | -2.49% | 11.21 | 11.36 | 11.09 | 6,930 |
| Feb 26 2025 | 11.65 | 0.28 | 2.46% | 11.37 | 11.65 | 11.37 | 6,625 |
| Feb 25 2025 | 11.37 | 0.13 | 1.16% | 11.47 | 11.58 | 11.37 | 15,342 |
| Feb 24 2025 | 11.24 | 0.05 | 0.45% | 11.17 | 11.49 | 11.17 | 11,980 |
| Feb 21 2025 | 11.19 | -0.05 | -0.40% | 11.1755 | 11.265 | 11.079 | 8,640 |
| Feb 20 2025 | 11.235 | 0.02 | 0.18% | 11.22 | 11.35 | 11.10 | 10,508 |
| Feb 19 2025 | 11.215 | 0.18 | 1.59% | 11.175 | 11.33 | 11.1445 | 15,848 |
| Feb 18 2025 | 11.04 | -0.34 | -2.99% | 11.16 | 11.36 | 11.04 | 9,520 |
| Feb 14 2025 | 11.38 | 0.11 | 0.93% | 11.293 | 11.456 | 11.29 | 9,317 |
| Feb 13 2025 | 11.275 | 0.10 | 0.85% | 11.33 | 11.365 | 11.17 | 8,159 |
| Feb 12 2025 | 11.18 | 0.15 | 1.36% | 11.18 | 11.28 | 11.135 | 7,037 |
| Feb 11 2025 | 11.03 | -0.21 | -1.87% | 11.24 | 11.24 | 11.03 | 15,233 |
| Feb 10 2025 | 11.24 | 0.10 | 0.90% | 11.05 | 11.2453 | 11.05 | 26,607 |
| Feb 07 2025 | 11.14 | -0.10 | -0.85% | 11.185 | 11.236 | 11.05 | 17,701 |
| Feb 06 2025 | 11.235 | -0.16 | -1.40% | 11.30 | 11.35 | 11.12 | 26,486 |
| Feb 05 2025 | 11.395 | 0.13 | 1.11% | 11.49 | 11.49 | 11.357 | 10,184 |
| Feb 04 2025 | 11.27 | 0.27 | 2.45% | 11.3258 | 11.3258 | 11.16 | 19,054 |
| Feb 03 2025 | 11.00 | 0.04 | 0.36% | 11.03 | 11.23 | 10.9693 | 23,655 |
| Jan 31 2025 | 10.96 | -0.35 | -3.09% | 11.18 | 11.18 | 10.95 | 11,663 |
| Jan 30 2025 | 11.31 | 0.30 | 2.68% | 11.15 | 11.31 | 11.00 | 23,295 |
| Jan 29 2025 | 11.015 | -0.11 | -0.94% | 11.02 | 11.03 | 10.95 | 10,121 |
| Jan 28 2025 | 11.12 | 0.07 | 0.63% | 11.13 | 11.21 | 10.93 | 52,170 |
| Jan 27 2025 | 11.05 | 0.07 | 0.64% | 11.04 | 11.12 | 10.89 | 27,422 |
| Jan 24 2025 | 10.98 | -0.15 | -1.35% | 10.918 | 10.98 | 10.89 | 18,996 |
| Jan 23 2025 | 11.13 | 0.24 | 2.21% | 10.975 | 11.13 | 10.916 | 15,023 |
| Jan 22 2025 | 10.889 | -0.07 | -0.62% | 10.91 | 11.13 | 10.889 | 23,071 |
| Jan 21 2025 | 10.9573 | 0.02 | 0.16% | 11.06 | 11.14 | 10.9573 | 14,263 |
| Jan 17 2025 | 10.94 | -0.02 | -0.18% | 10.86 | 10.94 | 10.73 | 22,437 |
| Jan 16 2025 | 10.96 | 0.29 | 2.72% | 10.735 | 10.96 | 10.71 | 27,206 |
| Jan 15 2025 | 10.67 | -0.13 | -1.16% | 10.6517 | 10.87 | 10.63 | 16,826 |
| Jan 14 2025 | 10.795 | 0.40 | 3.90% | 10.605 | 10.82 | 10.52 | 48,828 |
| Jan 13 2025 | 10.39 | -0.21 | -1.93% | 10.588 | 10.67 | 10.38 | 24,225 |
| Jan 10 2025 | 10.595 | -0.21 | -1.90% | 10.605 | 10.646 | 10.42 | 27,009 |
| Jan 08 2025 | 10.80 | 0.06 | 0.51% | 10.67 | 10.80 | 10.62 | 11,963 |
| Jan 07 2025 | 10.745 | -0.24 | -2.18% | 11.00 | 11.04 | 10.68 | 58,100 |
| Jan 06 2025 | 10.985 | -0.06 | -0.50% | 11.00 | 11.16 | 10.79 | 33,516 |
| Jan 03 2025 | 11.04 | 0.29 | 2.70% | 11.00 | 11.15 | 10.70 | 28,145 |
| Jan 02 2025 | 10.75 | -0.04 | -0.35% | 10.94 | 11.21 | 10.64 | 22,017 |
| Dec 31 2024 | 10.7874 | 0.13 | 1.20% | 10.77 | 10.8204 | 10.6478 | 13,392 |
| Dec 30 2024 | 10.66 | 0.08 | 0.76% | 10.755 | 10.87 | 10.61 | 17,419 |
| Dec 27 2024 | 10.58 | -0.19 | -1.76% | 10.61 | 10.82 | 10.57 | 128,558 |
| Dec 26 2024 | 10.77 | 0.11 | 1.03% | 10.66 | 10.77 | 10.61 | 40,958 |
| Dec 24 2024 | 10.66 | -0.10 | -0.93% | 10.26 | 11.25 | 10.26 | 71,468 |
| Dec 23 2024 | 10.76 | 0.07 | 0.65% | 10.625 | 10.76 | 10.53 | 55,768 |
| Dec 20 2024 | 10.69 | 0.02 | 0.19% | 10.57 | 10.69 | 10.53 | 33,035 |
| Dec 19 2024 | 10.67 | -0.34 | -3.09% | 10.62 | 10.6805 | 10.40 | 43,691 |
| Dec 18 2024 | 11.01 | 0.19 | 1.76% | 10.85 | 11.01 | 10.58 | 26,566 |
| Dec 17 2024 | 10.82 | -0.07 | -0.64% | 10.78 | 10.88 | 10.765 | 64,704 |
| Dec 16 2024 | 10.89 | 0.02 | 0.14% | 10.88 | 10.89 | 10.746 | 30,404 |
| Dec 13 2024 | 10.875 | 0.15 | 1.45% | 10.76 | 10.96 | 10.742 | 31,843 |
| Dec 12 2024 | 10.72 | -0.27 | -2.46% | 10.77 | 10.895 | 10.72 | 18,253 |
| Dec 11 2024 | 10.99 | -0.18 | -1.61% | 11.075 | 11.13 | 10.869 | 28,062 |
| Dec 10 2024 | 11.17 | 0.15 | 1.36% | 11.055 | 11.29 | 10.99 | 35,420 |
| Dec 09 2024 | 11.02 | -0.09 | -0.81% | 11.36 | 11.36 | 11.02 | 26,479 |
| Dec 06 2024 | 11.11 | -0.43 | -3.73% | 11.52 | 11.52 | 11.11 | 35,652 |
| Dec 05 2024 | 11.54 | 0.43 | 3.87% | 11.32 | 11.54 | 11.24 | 24,358 |
