Dark

ELVT
Elevate Credit, Inc.
stock NYSE

Inactive

Feb 27, 2023

1.87USD+0.538%(+0.01)535,974

Pre-market

0.00USD-100.000%(-1.86)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-27	1.8600	1.8700	1.8600	1.8700	+0.538%	535,974	0.000%
2023-02-24	1.8500	1.8650	1.8400	1.8600	+0.541%	1,362,941	+0.538%
2023-02-23	1.8500	1.8550	1.8300	1.8500	+1.093%	227,912	+1.081%
2023-02-22	1.8300	1.8359	1.8300	1.8300	0.000%	24,461	+2.186%
2023-02-21	1.8300	1.8400	1.8300	1.8300	-0.543%	48,749	+2.186%
2023-02-17	1.8300	1.8500	1.8300	1.8400	-0.541%	154,196	+1.630%
2023-02-16	1.8300	1.8500	1.8300	1.8500	+0.543%	41,448	+1.081%
2023-02-15	1.8300	1.8600	1.8300	1.8400	+0.546%	128,349	+1.630%
2023-02-14	1.8400	1.8400	1.8200	1.8300	0.000%	180,932	+2.186%
2023-02-13	1.8200	1.8400	1.8200	1.8300	0.000%	245,429	+2.186%
2023-02-10	1.7800	1.8400	1.7800	1.8300	+1.667%	598,540	+2.186%
2023-02-09	1.7900	1.8000	1.7884	1.8000	+0.559%	155,941	+3.889%
2023-02-08	1.7800	1.7900	1.7800	1.7900	-0.556%	88,743	+4.469%
2023-02-07	1.8000	1.8000	1.7800	1.8000	0.000%	206,509	+3.889%
2023-02-06	1.7800	1.8200	1.7700	1.8000	+1.124%	239,693	+3.889%
2023-02-03	1.7907	1.7950	1.7800	1.7800	-0.559%	71,299	+5.056%
2023-02-02	1.8000	1.8100	1.7800	1.7900	-0.556%	126,039	+4.469%
2023-02-01	1.8000	1.8100	1.8000	1.8000	0.000%	169,886	+3.889%
2023-01-31	1.8000	1.8200	1.8000	1.8000	0.000%	252,920	+3.889%
2023-01-30	1.8000	1.8100	1.8000	1.8000	-0.552%	238,610	+3.889%
2023-01-27	1.8000	1.8100	1.8000	1.8100	0.000%	72,814	+3.315%
2023-01-26	1.8100	1.8150	1.8000	1.8100	0.000%	111,030	+3.315%
2023-01-25	1.8100	1.8200	1.8000	1.8100	-0.549%	129,251	+3.315%
2023-01-24	1.8100	1.8300	1.8100	1.8200	0.000%	326,460	+2.747%
2023-01-23	1.8100	1.8300	1.8100	1.8200	+0.552%	220,563	+2.747%
2023-01-20	1.8100	1.8200	1.8100	1.8100	-0.549%	281,552	+3.315%
2023-01-19	1.8100	1.8201	1.8100	1.8200	-0.546%	58,596	+2.747%
2023-01-18	1.8100	1.8300	1.8100	1.8300	0.000%	15,914	+2.186%
2023-01-17	1.8200	1.8350	1.8150	1.8300	+1.105%	225,790	+2.186%
2023-01-13	1.8000	1.8200	1.8000	1.8100	0.000%	130,404	+3.315%
2023-01-12	1.8000	1.8300	1.8000	1.8100	+0.556%	160,745	+3.315%
2023-01-11	1.8000	1.8100	1.7955	1.8000	-1.099%	62,402	+3.889%
2023-01-10	1.8300	1.8300	1.8000	1.8200	+0.552%	61,195	+2.747%
2023-01-09	1.7800	1.8100	1.7800	1.8100	+1.685%	123,090	+3.315%
2023-01-06	1.7800	1.7899	1.7800	1.7800	-0.559%	44,494	+5.056%
2023-01-05	1.8100	1.8100	1.7600	1.7900	+1.705%	23,936	+4.469%
2023-01-04	1.7500	1.7600	1.7492	1.7600	0.000%	12,381	+6.250%
2023-01-03	1.7400	1.7600	1.7400	1.7600	+0.571%	20,234	+6.250%
2022-12-30	1.7400	1.7600	1.7400	1.7500	-0.568%	70,835	+6.857%
2022-12-29	1.7500	1.7600	1.7300	1.7600	0.000%	123,993	+6.250%
2022-12-28	1.7500	1.7600	1.7500	1.7600	0.000%	84,391	+6.250%
2022-12-27	1.7600	1.7600	1.7500	1.7600	+0.571%	54,604	+6.250%
2022-12-23	1.7500	1.7600	1.7500	1.7500	-0.568%	21,655	+6.857%
2022-12-22	1.7600	1.7700	1.7500	1.7600	+0.571%	35,281	+6.250%
2022-12-21	1.7600	1.7700	1.7500	1.7500	-0.568%	62,105	+6.857%
2022-12-20	1.7700	1.7700	1.7500	1.7600	0.000%	126,425	+6.250%
2022-12-19	1.7500	1.7800	1.7500	1.7600	-1.676%	65,194	+6.250%
2022-12-16	1.7700	1.7900	1.7420	1.7900	+1.705%	124,724	+4.469%
2022-12-15	1.7700	1.7900	1.7404	1.7600	-0.565%	109,201	+6.250%
2022-12-14	1.7700	1.7800	1.7642	1.7700	-0.562%	66,831	+5.650%
2022-12-13	1.7700	1.7800	1.7700	1.7800	+0.565%	49,991	+5.056%
2022-12-12	1.7600	1.8100	1.7500	1.7700	-1.667%	142,255	+5.650%
2022-12-09	1.6600	1.8000	1.6600	1.8000	+8.434%	72,638	+3.889%
2022-12-08	1.8200	1.8295	1.4300	1.6600	-9.290%	675,422	+12.651%
2022-12-07	1.8200	1.8300	1.8100	1.8300	+1.105%	49,810	+2.186%
2022-12-06	1.8300	1.8300	1.8100	1.8100	-1.093%	69,413	+3.315%
2022-12-05	1.8300	1.8300	1.8200	1.8300	0.000%	100,597	+2.186%
2022-12-02	1.8300	1.8400	1.8250	1.8300	+0.549%	273,354	+2.186%
2022-12-01	1.8300	1.8400	1.8200	1.8200	0.000%	484,058	+2.747%
2022-11-30	1.8400	1.8500	1.8150	1.8200	-0.546%	496,192	+2.747%
2022-11-29	1.8400	1.8400	1.8300	1.8300	0.000%	340,501	+2.186%
2022-11-28	1.8400	1.8400	1.8200	1.8300	0.000%	569,479	+2.186%
2022-11-25	1.8500	1.8500	1.8300	1.8300	-1.081%	132,771	+2.186%
2022-11-23	1.8200	1.8500	1.8200	1.8500	+1.648%	166,315	+1.081%
2022-11-22	1.8100	1.8300	1.8100	1.8200	0.000%	293,886	+2.747%
2022-11-21	1.8000	1.8201	1.7900	1.8200	+0.552%	1,059,020	+2.747%
2022-11-18	1.7900	1.8200	1.7900	1.8100	+1.117%	1,464,147	+3.315%
2022-11-17	1.7900	1.8200	1.7900	1.7900	+68.868%	4,618,185	+4.469%
2022-11-16	1.0400	1.1000	1.0400	1.0600	0.000%	1,223,778	+76.415%
2022-11-15	0.9699	1.0800	0.9360	1.0600	+12.718%	167,173	+76.415%
2022-11-14	0.9300	0.9694	0.9231	0.9404	+5.663%	75,124	+98.852%
2022-11-11	0.8899	0.9095	0.6681	0.8900	0.000%	550,305	+110.112%
2022-11-10	0.9600	0.9600	0.8500	0.8900	-7.292%	420,937	+110.112%
2022-11-09	1.0000	1.0000	0.9000	0.9600	-4.000%	101,781	+94.792%
2022-11-08	1.0400	1.0500	1.0000	1.0000	-1.961%	24,585	+87.000%
2022-11-07	1.0000	1.0399	1.0000	1.0200	0.000%	23,842	+83.333%
2022-11-04	1.0100	1.0200	1.0100	1.0200	-0.971%	29,744	+83.333%
2022-11-03	1.0500	1.0500	1.0100	1.0300	-1.905%	23,338	+81.553%
2022-11-02	1.0500	1.0800	1.0400	1.0500	+1.942%	78,802	+78.095%
2022-11-01	1.0500	1.0799	1.0100	1.0300	+0.980%	97,430	+81.553%
2022-10-31	1.0400	1.0500	1.0000	1.0200	0.000%	47,066	+83.333%
2022-10-28	1.0300	1.0769	1.0100	1.0200	-1.923%	89,117	+83.333%
2022-10-27	1.0200	1.0400	0.9880	1.0400	+4.000%	68,548	+79.808%
2022-10-26	1.0500	1.0500	0.9782	1.0000	-4.762%	41,617	+87.000%
2022-10-25	0.9644	1.0700	0.9500	1.0500	+9.068%	182,238	+78.095%
2022-10-24	1.0000	1.0000	0.9300	0.9627	-4.683%	78,473	+94.245%
2022-10-21	1.0000	1.0100	0.9920	1.0100	-0.980%	28,523	+85.149%
2022-10-20	1.0200	1.0373	0.9700	1.0200	+2.000%	80,688	+83.333%
2022-10-19	1.0400	1.0400	1.0000	1.0000	-1.961%	31,439	+87.000%
2022-10-18	1.0300	1.0400	1.0200	1.0200	+0.990%	38,329	+83.333%
2022-10-17	1.0200	1.0600	1.0000	1.0100	-1.942%	124,180	+85.149%
2022-10-14	1.0500	1.0700	1.0100	1.0300	-3.738%	62,576	+81.553%
2022-10-13	1.0000	1.0700	0.9503	1.0700	+7.000%	226,233	+74.766%
2022-10-12	1.0500	1.0500	1.0000	1.0000	-4.762%	98,404	+87.000%
2022-10-11	1.0800	1.0873	1.0400	1.0500	-1.869%	61,936	+78.095%
2022-10-10	1.0800	1.0800	1.0500	1.0700	-0.926%	12,680	+74.766%
2022-10-07	1.0600	1.1000	1.0500	1.0800	+0.935%	138,376	+73.148%
2022-10-06	1.0600	1.0946	1.0600	1.0700	+0.943%	90,253	+74.766%
2022-10-05	1.0900	1.1000	1.0500	1.0600	-3.636%	142,636	+76.415%
2022-10-04	1.1900	1.1950	1.1000	1.1000	-5.172%	87,155	+70.000%
2022-10-03	1.0500	1.1600	1.0500	1.1600	+5.455%	54,075	+61.207%
2022-09-30	1.1504	1.1601	1.1000	1.1000	-4.348%	604,073	+70.000%
2022-09-29	1.1600	1.1885	1.1400	1.1500	0.000%	24,842	+62.609%
2022-09-28	1.1500	1.1900	1.1329	1.1500	+2.679%	56,473	+62.609%
2022-09-27	1.1101	1.1400	1.0700	1.1200	-0.885%	71,788	+66.964%
2022-09-26	1.1500	1.1700	1.0500	1.1300	-0.877%	90,878	+65.487%
2022-09-23	1.0700	1.1400	1.0700	1.1400	+3.636%	477,096	+64.035%
2022-09-22	1.1200	1.1201	1.0700	1.1000	-3.509%	101,626	+70.000%
2022-09-21	1.1600	1.1700	1.1196	1.1400	-0.870%	91,314	+64.035%
2022-09-20	1.1800	1.1900	1.0700	1.1500	-4.167%	306,791	+62.609%
2022-09-19	1.2100	1.2300	1.1800	1.2000	-0.826%	125,878	+55.833%
2022-09-16	1.2500	1.2999	1.1900	1.2100	-6.202%	254,490	+54.545%
2022-09-15	1.2992	1.2992	1.2700	1.2900	0.000%	48,982	+44.961%
2022-09-14	1.3000	1.3400	1.2900	1.2900	-1.527%	64,967	+44.961%
2022-09-13	1.3500	1.3500	1.3000	1.3100	-3.676%	49,750	+42.748%
2022-09-12	1.4200	1.4200	1.3300	1.3600	-1.449%	87,681	+37.500%
2022-09-09	1.3200	1.4100	1.2700	1.3800	+8.661%	165,771	+35.507%
2022-09-08	1.2700	1.3200	1.2700	1.2700	-2.308%	140,968	+47.244%
2022-09-07	1.3200	1.3400	1.2700	1.3000	-0.763%	150,009	+43.846%
2022-09-06	1.4200	1.4200	1.3000	1.3100	-7.092%	152,347	+42.748%
2022-09-02	1.4000	1.4500	1.3600	1.4100	+2.174%	89,714	+32.624%
2022-09-01	1.5100	1.5100	1.3020	1.3800	-6.757%	288,426	+35.507%
2022-08-31	1.4900	1.5800	1.4700	1.4800	+1.370%	181,889	+26.351%
2022-08-30	1.4800	1.5200	1.4600	1.4600	+0.690%	309,158	+28.082%
2022-08-29	1.5200	1.5500	1.4500	1.4500	-4.605%	53,797	+28.966%
2022-08-26	1.6100	1.6100	1.5000	1.5200	-4.403%	130,657	+23.026%
2022-08-25	1.5100	1.6200	1.4900	1.5900	+6.711%	135,237	+17.610%
2022-08-24	1.6200	1.6695	1.4900	1.4900	-9.146%	138,338	+25.503%
2022-08-23	1.6000	1.6550	1.6000	1.6400	+2.500%	82,898	+14.024%
2022-08-22	1.6700	1.7300	1.6000	1.6000	-8.046%	198,012	+16.875%
2022-08-19	1.8700	1.8800	1.7200	1.7400	-8.421%	193,858	+7.471%
2022-08-18	1.9700	1.9700	1.8700	1.9000	+0.529%	53,826	-1.579%
2022-08-17	2.0100	2.0500	1.8800	1.8900	-6.436%	75,561	-1.058%
2022-08-16	2.1300	2.1449	2.0200	2.0200	-5.164%	80,399	-7.426%
2022-08-15	2.2200	2.2600	2.1000	2.1300	-5.333%	51,527	-12.207%
2022-08-12	2.2800	2.2800	2.2400	2.2500	-0.442%	61,693	-16.889%
2022-08-11	2.2500	2.3200	2.2400	2.2600	0.000%	54,525	-17.257%
2022-08-10	2.3300	2.3900	2.2000	2.2600	-1.739%	72,640	-17.257%
2022-08-09	2.3700	2.3800	2.3000	2.3000	-2.128%	42,835	-18.696%
2022-08-08	2.3500	2.3900	2.3100	2.3500	+0.858%	28,841	-20.426%
2022-08-05	2.2800	2.3300	2.2700	2.3300	+1.747%	34,101	-19.742%
2022-08-04	2.3000	2.3200	2.2700	2.2900	0.000%	63,564	-18.341%
2022-08-03	2.2600	2.3400	2.2500	2.2900	+0.881%	70,864	-18.341%
2022-08-02	2.2600	2.2800	2.2500	2.2700	0.000%	67,394	-17.621%
2022-08-01	2.2800	2.3000	2.2500	2.2700	-1.304%	27,734	-17.621%
2022-07-29	2.2550	2.3000	2.2500	2.3000	+1.770%	45,079	-18.696%
2022-07-28	2.2900	2.2900	2.2500	2.2600	-0.441%	35,392	-17.257%
2022-07-27	2.2500	2.2900	2.2500	2.2700	+2.252%	64,385	-17.621%
2022-07-26	2.2500	2.2600	2.2200	2.2200	-1.333%	39,994	-15.766%
2022-07-25	2.2300	2.2500	2.1450	2.2500	+1.810%	64,762	-16.889%
2022-07-22	2.1900	2.2600	2.1900	2.2100	-1.778%	36,045	-15.385%
2022-07-21	2.2000	2.2500	2.1900	2.2500	+0.446%	54,328	-16.889%
2022-07-20	2.2583	2.2600	2.2100	2.2400	+0.448%	34,717	-16.518%
2022-07-19	2.2400	2.2600	2.1800	2.2300	+2.294%	65,391	-16.143%
2022-07-18	2.1500	2.2600	2.1300	2.1800	+1.395%	55,519	-14.220%
2022-07-15	2.2500	2.2500	2.1200	2.1500	-4.018%	92,341	-13.023%
2022-07-14	2.2500	2.2799	2.2200	2.2400	-0.885%	35,833	-16.518%
2022-07-13	2.2700	2.3200	2.2350	2.2600	-1.310%	71,276	-17.257%
2022-07-12	2.2900	2.3600	2.2800	2.2900	-1.717%	51,334	-18.341%
2022-07-11	2.3500	2.3899	2.2600	2.3300	-1.271%	41,855	-19.742%
2022-07-08	2.3401	2.3800	2.2500	2.3600	+0.426%	44,793	-20.763%
2022-07-07	2.3000	2.3701	2.2600	2.3500	+3.982%	30,772	-20.426%
2022-07-06	2.3200	2.3600	2.1900	2.2600	-3.419%	46,046	-17.257%
2022-07-05	2.3000	2.3650	2.2000	2.3400	-0.847%	114,328	-20.085%
2022-07-01	2.3600	2.3600	2.3000	2.3600	0.000%	79,573	-20.763%
2022-06-30	2.3600	2.4024	2.1800	2.3600	-2.479%	92,264	-20.763%
2022-06-29	2.5000	2.5000	2.2800	2.4200	-2.419%	92,720	-22.727%
2022-06-28	2.4800	2.6100	2.4600	2.4800	+0.405%	27,431	-24.597%
2022-06-27	2.5800	2.5804	2.4300	2.4700	-5.000%	68,705	-24.291%
2022-06-24	2.4800	2.6000	2.4450	2.6000	+4.839%	36,454	-28.077%
2022-06-23	2.6100	2.6600	2.4500	2.4800	-3.502%	29,826	-24.597%
2022-06-22	2.5900	2.6200	2.5700	2.5700	-1.154%	88,788	-27.237%
2022-06-21	2.6200	2.6750	2.5700	2.6000	-0.763%	66,454	-28.077%
2022-06-17	2.6000	2.6800	2.5600	2.6200	+0.769%	137,848	-28.626%
2022-06-16	2.5800	2.6900	2.5100	2.6000	0.000%	165,610	-28.077%
2022-06-15	2.5400	2.6900	2.4100	2.6000	+1.961%	157,513	-28.077%
2022-06-14	2.5900	2.6050	2.4600	2.5500	-1.923%	121,714	-26.667%
2022-06-13	2.5800	2.7501	2.5000	2.6000	-1.515%	370,869	-28.077%
2022-06-10	2.7500	2.8000	2.6000	2.6400	-4.000%	148,081	-29.167%
2022-06-09	2.6496	2.8500	2.6496	2.7500	+2.612%	159,956	-32.000%
2022-06-08	2.7100	2.7950	2.6700	2.6800	-2.190%	123,878	-30.224%
2022-06-07	2.6800	2.8050	2.5705	2.7400	+3.396%	126,789	-31.752%
2022-06-06	2.6900	2.8000	2.6500	2.6500	-0.749%	51,246	-29.434%
2022-06-03	2.7700	2.8100	2.6600	2.6700	-3.261%	82,035	-29.963%
2022-06-02	2.6700	2.8250	2.6700	2.7600	+2.222%	79,518	-32.246%
2022-06-01	2.7400	2.8000	2.6950	2.7000	-0.369%	59,553	-30.741%
2022-05-31	2.6900	2.7900	2.6900	2.7100	-0.733%	60,325	-30.996%
2022-05-27	2.6100	2.7500	2.6100	2.7300	+6.226%	64,013	-31.502%
2022-05-26	2.6000	2.7300	2.5700	2.5700	+0.391%	156,306	-27.237%
2022-05-25	2.5500	2.6500	2.5014	2.5600	+0.787%	112,392	-26.953%
2022-05-24	2.6200	2.6200	2.4700	2.5400	-2.682%	74,794	-26.378%
2022-05-23	2.5100	2.7100	2.4600	2.6100	+5.668%	119,124	-28.352%
2022-05-20	2.5000	2.6000	2.4700	2.4700	+0.407%	143,629	-24.291%
2022-05-19	2.3100	2.4800	2.3000	2.4600	+5.579%	248,276	-23.984%
2022-05-18	2.4200	2.4600	2.3300	2.3300	-4.508%	194,065	-19.742%
2022-05-17	2.4500	2.4750	2.4200	2.4400	+1.667%	105,970	-23.361%
2022-05-16	2.3300	2.4600	2.2700	2.4000	+3.004%	167,844	-22.083%
2022-05-13	2.4300	2.4800	2.2600	2.3300	-2.917%	205,806	-19.742%
2022-05-12	2.2000	2.4200	2.2000	2.4000	+8.597%	318,122	-22.083%
2022-05-11	2.1000	2.3000	2.0700	2.2100	+2.315%	326,865	-15.385%
2022-05-10	2.3700	2.4000	2.1600	2.1600	-8.861%	152,842	-13.426%
2022-05-09	2.7200	2.7200	2.3400	2.3700	-12.546%	354,041	-21.097%
2022-05-06	2.8000	2.8000	2.7000	2.7100	-4.912%	127,283	-30.996%
2022-05-05	3.0200	3.1000	2.7600	2.8500	-7.468%	135,981	-34.386%
2022-05-04	2.9900	3.1000	2.9900	3.0800	+2.326%	170,205	-39.286%
2022-05-03	3.0000	3.0300	2.9300	3.0100	-0.331%	161,025	-37.874%
2022-05-02	2.9600	3.0700	2.8700	3.0200	+2.027%	183,340	-38.079%
2022-04-29	2.9877	3.0450	2.9400	2.9600	-1.661%	94,240	-36.824%
2022-04-28	2.9300	3.0200	2.9300	3.0100	+5.614%	175,079	-37.874%
2022-04-27	2.8600	2.8999	2.8200	2.8500	-0.350%	47,883	-34.386%
2022-04-26	2.8100	2.8999	2.7900	2.8600	+1.060%	54,850	-34.615%
2022-04-25	2.8300	2.8500	2.7600	2.8300	0.000%	89,114	-33.922%
2022-04-22	2.8900	2.9500	2.8100	2.8300	-1.736%	86,864	-33.922%
2022-04-21	2.9800	2.9800	2.8500	2.8800	-3.030%	86,240	-35.069%
2022-04-20	2.9800	3.0000	2.9500	2.9700	-0.336%	55,615	-37.037%
2022-04-19	2.9900	3.0400	2.9700	2.9800	0.000%	47,796	-37.248%
2022-04-18	2.9600	3.0200	2.9100	2.9800	0.000%	45,397	-37.248%
2022-04-14	3.0000	3.0600	2.9600	2.9800	-1.650%	133,965	-37.248%
2022-04-13	3.0400	3.0500	2.9700	3.0300	+1.338%	73,600	-38.284%
2022-04-12	3.1000	3.1673	2.9600	2.9900	-3.548%	517,547	-37.458%
2022-04-11	3.1000	3.1509	3.0500	3.1000	0.000%	78,620	-39.677%
2022-04-08	3.0900	3.1100	3.0500	3.1000	0.000%	42,940	-39.677%
2022-04-07	3.1100	3.1550	2.9900	3.1000	-0.322%	93,763	-39.677%
2022-04-06	3.0400	3.2700	2.9900	3.1100	+0.974%	304,088	-39.871%
2022-04-05	3.0500	3.1300	3.0300	3.0800	+1.316%	48,000	-39.286%
2022-04-04	3.0400	3.1500	2.9500	3.0400	0.000%	231,136	-38.487%
2022-04-01	3.0600	3.1200	3.0000	3.0400	-0.654%	68,813	-38.487%
2022-03-31	3.0600	3.1200	3.0300	3.0600	-1.290%	28,048	-38.889%
2022-03-30	3.1000	3.1800	3.0700	3.1000	-0.641%	72,299	-39.677%
2022-03-29	3.0500	3.1500	3.0500	3.1200	+2.295%	52,652	-40.064%
2022-03-28	3.0700	3.1000	2.9900	3.0500	-0.974%	85,065	-38.689%
2022-03-25	3.0200	3.1000	3.0100	3.0800	+1.987%	108,154	-39.286%
2022-03-24	3.0100	3.0600	2.9600	3.0200	-0.330%	64,440	-38.079%
2022-03-23	3.0100	3.0800	2.9600	3.0300	+1.000%	102,898	-38.284%
2022-03-22	3.0000	3.0700	2.9500	3.0000	0.000%	134,676	-37.667%
2022-03-21	3.0500	3.0700	2.9800	3.0000	-2.280%	59,214	-37.667%
2022-03-18	3.0400	3.1550	2.9900	3.0700	-0.647%	297,014	-39.088%
2022-03-17	3.0100	3.1000	2.9400	3.0900	+2.658%	202,701	-39.482%
2022-03-16	3.1100	3.2000	2.7500	3.0100	-1.311%	1,549,232	-37.874%
2022-03-15	3.0700	3.1300	3.0100	3.0500	0.000%	59,224	-38.689%
2022-03-14	3.0600	3.1150	3.0000	3.0500	-0.974%	106,000	-38.689%
2022-03-11	3.0700	3.1000	2.9900	3.0800	+0.984%	96,989	-39.286%
2022-03-10	3.0500	3.0885	3.0000	3.0500	-1.294%	49,921	-38.689%
2022-03-09	3.0000	3.1200	2.9800	3.0900	+5.102%	70,685	-39.482%
2022-03-08	2.9900	3.0600	2.9400	2.9400	-1.672%	237,540	-36.395%
2022-03-07	3.2400	3.2400	2.9700	2.9900	-6.563%	194,785	-37.458%
2022-03-04	3.1800	3.2100	3.1200	3.2000	-0.929%	135,790	-41.563%
2022-03-03	3.2900	3.3186	3.2200	3.2300	-2.121%	124,701	-42.105%
2022-03-02	3.3500	3.3500	3.2500	3.3000	0.000%	131,227	-43.333%
2022-03-01	3.2700	3.4200	3.2000	3.3000	+0.304%	220,262	-43.333%
2022-02-28	3.2500	3.3205	3.2400	3.2900	-0.303%	173,352	-43.161%
2022-02-25	3.2100	3.3200	3.1300	3.3000	+3.448%	193,232	-43.333%
2022-02-24	3.0000	3.2200	2.9300	3.1900	+3.571%	282,644	-41.379%
2022-02-23	3.1800	3.2300	3.0800	3.0800	-1.911%	146,188	-39.286%
2022-02-22	3.2600	3.3000	3.0900	3.1400	-4.268%	351,267	-40.446%
2022-02-18	3.2400	3.3000	3.1850	3.2800	+0.613%	190,395	-42.988%
2022-02-17	3.3900	3.4300	3.2500	3.2600	-5.233%	203,553	-42.638%
2022-02-16	3.8500	3.8500	3.3100	3.4400	-12.020%	392,840	-45.640%
2022-02-15	3.8200	3.9500	3.7600	3.9100	+2.625%	137,060	-52.174%
2022-02-14	3.8000	3.8500	3.7263	3.8100	+0.263%	85,887	-50.919%
2022-02-11	3.7900	3.8900	3.7700	3.8000	-2.314%	206,309	-50.789%
2022-02-10	3.8300	3.9000	3.7200	3.8900	+1.302%	201,484	-51.928%
2022-02-09	3.7600	3.8500	3.6601	3.8400	+4.348%	245,784	-51.302%
2022-02-08	3.5000	3.7700	3.5000	3.6800	+6.052%	380,907	-49.185%
2022-02-07	3.2900	3.5100	3.2650	3.4700	+13.029%	1,114,819	-46.110%
2022-02-04	3.0100	3.0900	2.9600	3.0700	+0.987%	601,519	-39.088%
2022-02-03	2.9500	3.0400	2.9000	3.0400	+2.703%	114,709	-38.487%
2022-02-02	2.9800	2.9900	2.8900	2.9600	-1.003%	59,122	-36.824%
2022-02-01	2.9900	3.0400	2.9400	2.9900	+1.701%	82,136	-37.458%
2022-01-31	2.8500	3.0000	2.8500	2.9400	+1.031%	401,839	-36.395%
2022-01-28	2.8500	2.9100	2.7500	2.9100	+2.465%	116,920	-35.739%
2022-01-27	3.0000	3.0000	2.8250	2.8400	-4.054%	105,590	-34.155%
2022-01-26	3.1700	3.1800	2.9200	2.9600	-5.128%	156,373	-36.824%
2022-01-25	3.0400	3.1300	2.8600	3.1200	0.000%	231,235	-40.064%
2022-01-24	2.7600	3.2700	2.5600	3.1200	+9.859%	1,039,221	-40.064%
2022-01-21	2.8900	2.9500	2.7900	2.8400	-3.072%	142,707	-34.155%
2022-01-20	2.9000	3.1500	2.9000	2.9300	-1.014%	264,120	-36.177%
2022-01-19	2.8300	3.0500	2.7400	2.9600	+4.594%	407,763	-36.824%
2022-01-18	2.9500	2.9650	2.7900	2.8300	-4.392%	330,625	-33.922%
2022-01-14	2.9700	2.9900	2.9300	2.9600	-0.671%	100,697	-36.824%
2022-01-13	3.0000	3.0900	2.9800	2.9800	-1.650%	71,333	-37.248%
2022-01-12	3.1600	3.2300	3.0200	3.0300	-3.195%	111,050	-38.284%
2022-01-11	2.9700	3.1710	2.9700	3.1300	+4.333%	236,417	-40.256%
2022-01-10	3.0200	3.0380	2.9600	3.0000	+1.010%	138,783	-37.667%
2022-01-07	2.9500	3.1000	2.9500	2.9700	+0.338%	118,079	-37.037%
2022-01-06	2.9800	3.0500	2.9600	2.9600	-0.671%	113,660	-36.824%
2022-01-05	3.0400	3.1750	2.9800	2.9800	-2.932%	109,153	-37.248%
2022-01-04	3.0600	3.1550	2.9700	3.0700	+1.320%	310,415	-39.088%
2022-01-03	3.0000	3.0800	2.9473	3.0300	+2.020%	172,640	-38.284%
2021-12-31	2.9900	3.0550	2.9600	2.9700	-0.669%	249,424	-37.037%
2021-12-30	2.9500	3.0650	2.9500	2.9900	+0.673%	173,618	-37.458%
2021-12-29	3.0400	3.0800	2.9600	2.9700	-1.980%	236,800	-37.037%
2021-12-28	3.0600	3.1100	3.0200	3.0300	-0.980%	167,314	-38.284%
2021-12-27	3.0300	3.1300	2.9899	3.0600	+1.661%	158,733	-38.889%
2021-12-23	2.9200	3.0850	2.9200	3.0100	+2.730%	147,239	-37.874%
2021-12-22	2.8900	3.0400	2.8600	2.9300	+1.034%	268,706	-36.177%
2021-12-21	2.8600	2.9800	2.8000	2.9000	+1.045%	342,746	-35.517%
2021-12-20	2.8200	2.8850	2.7500	2.8700	-1.375%	163,974	-34.843%
2021-12-17	2.8100	2.9600	2.8000	2.9100	+2.105%	196,838	-35.739%
2021-12-16	2.8400	2.9600	2.8300	2.8500	-1.042%	257,305	-34.386%
2021-12-15	3.0000	3.0000	2.5400	2.8800	-3.356%	1,177,268	-35.069%
2021-12-14	3.0400	3.1482	2.9800	2.9800	-3.560%	376,607	-37.248%
2021-12-13	3.2800	3.3000	3.0900	3.0900	-5.793%	196,738	-39.482%
2021-12-10	3.1600	3.4163	3.1300	3.2800	+4.127%	767,352	-42.988%
2021-12-09	3.2100	3.2350	3.1500	3.1500	-2.778%	101,267	-40.635%
2021-12-08	3.2300	3.3000	3.1800	3.2400	+0.310%	106,036	-42.284%
2021-12-07	3.2700	3.3900	3.2000	3.2300	+1.254%	684,846	-42.105%
2021-12-06	2.8900	3.2800	2.8700	3.1900	+6.333%	308,664	-41.379%
2021-12-03	3.1400	3.1500	3.0000	3.0000	-2.913%	154,690	-37.667%
2021-12-02	2.9900	3.1400	2.9900	3.0900	+4.040%	295,241	-39.482%
2021-12-01	3.2300	3.2900	2.9600	2.9700	-6.897%	317,515	-37.037%
2021-11-30	3.1900	3.2200	3.0600	3.1900	-1.543%	267,270	-41.379%
2021-11-29	3.3700	3.3700	3.2100	3.2400	-2.410%	204,982	-42.284%
2021-11-26	3.3300	3.3600	3.2900	3.3200	-3.488%	139,436	-43.675%
2021-11-24	3.3600	3.4700	3.3500	3.4400	+2.077%	101,117	-45.640%
2021-11-23	3.3500	3.4014	3.3000	3.3700	+0.898%	121,603	-44.510%
2021-11-22	3.4500	3.4500	3.3001	3.3400	-2.339%	324,577	-44.012%
2021-11-19	3.4200	3.5100	3.3850	3.4200	+0.293%	315,926	-45.322%
2021-11-18	3.4200	3.4800	3.4000	3.4100	-0.872%	167,504	-45.161%
2021-11-17	3.4900	3.5000	3.4000	3.4400	-0.578%	135,737	-45.640%
2021-11-16	3.4900	3.5100	3.3900	3.4600	+1.170%	328,888	-45.954%
2021-11-15	3.5400	3.5700	3.4100	3.4200	-0.870%	157,571	-45.322%
2021-11-12	3.4500	3.5200	3.4400	3.4500	+0.583%	158,153	-45.797%
2021-11-11	3.4100	3.5350	3.4000	3.4300	+1.180%	191,354	-45.481%
2021-11-10	3.6000	3.6700	3.1600	3.3900	-4.775%	881,108	-44.838%
2021-11-09	3.8200	3.8200	3.3500	3.5600	-6.562%	1,026,056	-47.472%
2021-11-08	3.9700	4.0000	3.6300	3.8100	+0.263%	617,983	-50.919%
2021-11-05	3.9100	3.9700	3.7700	3.8000	-3.061%	245,171	-50.789%
2021-11-04	3.3900	4.2500	3.3900	3.9200	+14.620%	2,115,133	-52.296%
2021-11-03	3.5500	3.5600	3.4000	3.4200	-2.564%	447,560	-45.322%
2021-11-02	3.5700	3.5800	3.4000	3.5100	-1.404%	242,801	-46.724%
2021-11-01	3.4800	3.6100	3.4800	3.5600	+3.790%	182,090	-47.472%
2021-10-29	3.4100	3.4650	3.3923	3.4300	+0.882%	176,395	-45.481%
2021-10-28	3.4300	3.4599	3.3800	3.4000	-0.293%	148,763	-45.000%
2021-10-27	3.5600	3.6300	3.3550	3.4100	-3.125%	220,765	-45.161%
2021-10-26	3.6800	3.7100	3.4900	3.5200	-5.376%	508,042	-46.875%
2021-10-25	3.6300	3.7600	3.6000	3.7200	+2.198%	251,516	-49.731%
2021-10-22	3.7100	3.7600	3.6000	3.6400	-2.413%	164,036	-48.626%
2021-10-21	3.8000	3.8000	3.7000	3.7300	0.000%	253,718	-49.866%
2021-10-20	3.7200	3.7400	3.6873	3.7300	-0.267%	117,476	-49.866%
2021-10-19	3.7200	3.7700	3.7050	3.7400	+1.081%	227,743	-50.000%
2021-10-18	3.7300	3.7400	3.6200	3.7000	-0.270%	106,660	-49.459%
2021-10-15	3.7500	3.7800	3.7000	3.7100	-0.536%	51,665	-49.596%
2021-10-14	3.7300	3.7600	3.6900	3.7300	+1.084%	193,503	-49.866%
2021-10-13	3.7600	3.7800	3.6800	3.6900	-2.122%	80,032	-49.322%
2021-10-12	3.7300	3.8000	3.7000	3.7700	+0.802%	69,321	-50.398%
2021-10-11	3.7400	3.7950	3.7100	3.7400	-0.267%	122,857	-50.000%
2021-10-08	3.7600	3.7800	3.7001	3.7500	-1.055%	130,593	-50.133%
2021-10-07	3.7200	3.8300	3.7100	3.7900	+1.882%	79,870	-50.660%
2021-10-06	3.7200	3.8100	3.6600	3.7200	-0.535%	113,535	-49.731%
2021-10-05	3.8200	3.8500	3.7300	3.7400	-2.604%	116,201	-50.000%
2021-10-04	4.2400	4.2650	3.7999	3.8400	-7.914%	431,642	-51.302%
2021-10-01	4.2000	4.2500	4.0800	4.1700	+0.969%	297,319	-55.156%
2021-09-30	4.0500	4.1400	3.9600	4.1300	+3.250%	388,637	-54.722%
2021-09-29	3.5700	4.1400	3.5500	4.0000	+13.636%	4,321,945	-53.250%
2021-09-28	3.8600	3.9100	3.5200	3.5200	-7.368%	677,878	-46.875%
2021-09-27	3.6800	3.9200	3.6600	3.8000	+5.556%	679,448	-50.789%
2021-09-24	3.5100	3.8100	3.5100	3.6000	+2.857%	798,542	-48.056%
2021-09-23	3.5500	3.5500	3.3600	3.5000	-1.130%	609,705	-46.571%
2021-09-22	3.5100	3.5900	3.4900	3.5400	+0.855%	156,773	-47.175%
2021-09-21	3.5200	3.5400	3.4700	3.5100	-0.284%	98,435	-46.724%
2021-09-20	3.4000	3.5200	3.3500	3.5200	+1.734%	393,115	-46.875%
2021-09-17	3.4400	3.5580	3.4400	3.4600	0.000%	278,806	-45.954%
2021-09-16	3.4700	3.5000	3.3900	3.4600	+0.581%	252,678	-45.954%
2021-09-15	3.4200	3.4800	3.3800	3.4400	+0.585%	125,505	-45.640%
2021-09-14	3.5200	3.5400	3.4100	3.4200	-2.564%	103,976	-45.322%
2021-09-13	3.4600	3.5400	3.4500	3.5100	+1.739%	139,749	-46.724%
2021-09-10	3.5200	3.5700	3.4300	3.4500	-1.709%	168,943	-45.797%
2021-09-09	3.4200	3.5800	3.4200	3.5100	+1.739%	106,662	-46.724%
2021-09-08	3.4700	3.5200	3.3801	3.4500	-0.862%	236,962	-45.797%

document.getElementById("s4gpW8").onerror = function(){this.style.display='none';}; .dark-mode .DSWQ8s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DSWQ8s{ color: #333333; background-color: white; border: 2px solid #333333; }ELVTElevate Credit, Inc.stock NYSE

ELVT
Elevate Credit, Inc.
stock NYSE