Dark

ELA
Envela Corporation
stock NYSEAMERICAN

At Close

Mar 18, 2026 3:59:47 PM EDT

11.73USD-3.218%(-0.39)76,274

11.63Bid 11.84Ask 0.21Spread

Pre-market

Mar 16, 2026 8:05:30 AM EDT

11.81USD-2.558%(-0.31)0

After-hours

Mar 18, 2026 4:51:30 PM EDT

13.40USD+14.237%(+1.67)10,203

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-18	12.0200	12.1000	11.620000	11.7300	-3.218%	76,274	0.000%
2026-03-17	12.2000	12.4500	11.890000	12.1200	+0.414%	52,398	-3.218%
2026-03-16	12.1700	12.6700	11.970000	12.0700	+1.004%	49,609	-2.817%
2026-03-13	12.6000	12.6000	11.870000	11.9500	-4.705%	85,642	-1.841%
2026-03-12	12.2500	12.7600	12.005000	12.5400	-0.159%	69,190	-6.459%
2026-03-11	12.7100	13.1200	12.010000	12.5600	-2.028%	112,696	-6.608%
2026-03-10	12.7400	13.4000	12.480000	12.8200	-1.233%	108,984	-8.502%
2026-03-09	12.4100	12.9900	11.760000	12.9800	+3.016%	139,384	-9.630%
2026-03-06	13.1000	13.3765	12.440100	12.6000	-4.977%	79,379	-6.905%
2026-03-05	14.5300	14.7600	13.120100	13.2600	-10.102%	54,956	-11.538%
2026-03-04	14.2000	14.8700	14.010000	14.7500	+4.610%	104,447	-20.475%
2026-03-03	13.5400	14.2800	13.360000	14.1000	+2.695%	103,879	-16.809%
2026-03-02	13.3300	13.9900	13.225000	13.7300	+2.006%	93,533	-14.567%
2026-02-27	13.3500	13.7150	13.280000	13.4600	+0.074%	29,667	-12.853%
2026-02-26	13.1200	13.6800	12.900000	13.4500	+2.907%	48,433	-12.788%
2026-02-25	13.3400	13.4800	12.970100	13.0700	-0.985%	24,925	-10.252%
2026-02-24	12.9100	13.3600	12.890000	13.2000	+1.773%	50,170	-11.136%
2026-02-23	13.2900	13.3000	12.750000	12.9700	-2.039%	70,778	-9.561%
2026-02-20	12.8800	13.4100	12.780000	13.2400	+1.925%	45,317	-11.405%
2026-02-19	13.0800	13.1700	12.700000	12.9900	-0.230%	64,213	-9.700%
2026-02-18	13.1000	13.7600	12.980000	13.0200	-1.513%	47,351	-9.908%
2026-02-17	12.9100	13.2699	12.782900	13.2200	+2.879%	88,460	-11.271%
2026-02-13	12.8300	13.1900	12.650000	12.8500	+0.469%	46,087	-8.716%
2026-02-12	12.9100	13.0000	12.660000	12.7900	+0.629%	73,318	-8.288%
2026-02-11	12.6000	12.8950	12.510000	12.7100	+0.395%	86,300	-7.710%
2026-02-10	12.9600	13.1750	12.630000	12.6600	-2.315%	28,279	-7.346%
2026-02-09	13.1200	13.4050	12.627348	12.9600	-2.921%	92,025	-9.491%
2026-02-06	12.9600	13.4400	12.960000	13.3500	+4.378%	79,037	-12.135%
2026-02-05	12.8000	13.1115	12.565000	12.7900	-0.699%	77,547	-8.288%
2026-02-04	13.0100	13.2550	12.650000	12.8800	-2.498%	98,037	-8.929%
2026-02-03	13.2300	13.4600	12.990000	13.2100	+0.686%	80,893	-11.204%
2026-02-02	13.6000	14.0300	13.010000	13.1200	-3.812%	104,176	-10.595%
2026-01-30	14.9600	14.9999	13.470000	13.6400	-8.086%	92,549	-14.003%
2026-01-29	14.2800	15.1100	13.977200	14.8400	+4.581%	127,959	-20.957%
2026-01-28	13.6200	14.2400	13.620000	14.1900	+4.109%	56,511	-17.336%
2026-01-27	13.7200	13.7500	13.347000	13.6300	-0.656%	21,378	-13.940%
2026-01-26	13.7100	13.9300	13.270000	13.7200	+0.366%	84,690	-14.504%
2026-01-23	14.1300	14.3200	13.180000	13.6700	-3.597%	108,017	-14.192%
2026-01-22	14.1700	14.3200	13.900000	14.1800	+0.354%	52,269	-17.278%
2026-01-21	13.0100	14.1999	12.800000	14.1300	+10.563%	102,236	-16.985%
2026-01-20	13.7500	13.8700	12.780000	12.7800	-9.746%	109,665	-8.216%
2026-01-16	14.5000	14.5000	13.710000	14.1600	-2.075%	82,430	-17.161%
2026-01-15	13.7800	14.5680	13.620100	14.4600	+5.240%	110,525	-18.880%
2026-01-14	14.4500	14.5000	13.190000	13.7400	-4.913%	119,106	-14.629%
2026-01-13	14.3400	14.7500	13.925000	14.4500	+1.332%	125,881	-18.824%
2026-01-12	12.5600	14.4400	12.550000	14.2600	+13.898%	152,736	-17.742%
2026-01-09	13.2900	13.2900	12.510000	12.5200	-5.865%	99,870	-6.310%
2026-01-08	13.2700	13.6400	13.000000	13.3000	+0.302%	74,345	-11.805%
2026-01-07	12.7400	13.6091	12.740000	13.2600	+4.082%	106,303	-11.538%
2026-01-06	12.5800	12.8199	12.200000	12.7400	-0.157%	70,720	-7.928%
2026-01-05	12.2100	12.8800	11.000000	12.7600	+6.422%	99,532	-8.072%
2026-01-02	13.3300	13.5550	11.940000	11.9900	-10.389%	121,724	-2.168%
2025-12-31	12.6700	14.1100	12.670000	13.3800	+6.784%	100,886	-12.332%
2025-12-30	12.8500	13.0000	12.530000	12.5300	-2.186%	11,326	-6.385%
2025-12-29	12.5200	12.9800	12.490000	12.8100	+2.480%	44,320	-8.431%
2025-12-26	12.9600	12.9600	12.333900	12.5000	-3.698%	25,576	-6.160%
2025-12-24	12.7400	13.0800	12.730000	12.9800	+2.124%	70,876	-9.630%
2025-12-23	12.8000	13.2300	12.565000	12.7100	-3.930%	79,555	-7.710%
2025-12-22	14.4900	15.0900	12.850000	13.2300	-9.197%	160,349	-11.338%
2025-12-19	12.8400	15.0600	12.540000	14.5700	+8.086%	365,591	-19.492%
2025-12-18	11.7600	13.4800	11.700000	13.4800	+15.214%	349,989	-12.982%
2025-12-17	12.0200	12.3000	11.590000	11.7000	-5.949%	104,058	+0.256%
2025-12-16	12.6300	12.6451	12.230000	12.4400	-0.955%	33,580	-5.707%
2025-12-15	12.7700	12.7700	12.260000	12.5600	+0.319%	32,729	-6.608%
2025-12-12	12.7400	12.7400	12.380000	12.5200	-0.159%	16,797	-6.310%
2025-12-11	12.3900	12.8600	12.335000	12.5400	0.000%	42,438	-6.459%
2025-12-10	12.3200	12.6588	11.963800	12.5400	+0.320%	84,139	-6.459%
2025-12-09	12.5300	12.6999	12.230000	12.5000	-0.080%	62,019	-6.160%
2025-12-08	13.0600	13.7199	12.510000	12.5100	-5.227%	76,919	-6.235%
2025-12-05	13.3800	13.5387	12.830000	13.2000	-0.151%	68,774	-11.136%
2025-12-04	13.3500	13.7300	12.520000	13.2200	+1.225%	110,933	-11.271%
2025-12-03	12.7500	13.4800	12.510000	13.0600	+4.480%	158,500	-10.184%
2025-12-02	11.6000	12.7400	11.530000	12.5000	+8.131%	115,771	-6.160%
2025-12-01	11.4800	11.7100	11.440000	11.5600	+0.260%	52,559	+1.471%
2025-11-28	11.7800	11.9700	11.525000	11.5300	-0.945%	32,734	+1.735%
2025-11-26	11.6000	11.6999	11.405000	11.6400	+0.954%	55,689	+0.773%
2025-11-25	10.8000	11.5500	10.800000	11.5300	+7.356%	67,045	+1.735%
2025-11-24	10.4400	10.9900	10.170000	10.7400	+2.383%	75,284	+9.218%
2025-11-21	10.5500	10.7100	10.180000	10.4900	-0.757%	49,376	+11.821%
2025-11-20	10.6300	11.3700	10.470000	10.5700	+0.380%	58,973	+10.974%
2025-11-19	10.4400	10.6000	10.225000	10.5300	+1.445%	30,128	+11.396%
2025-11-18	10.1200	10.4600	10.010000	10.3800	+2.165%	36,385	+13.006%
2025-11-17	10.4800	10.4800	10.080000	10.1600	-4.421%	61,904	+15.453%
2025-11-14	10.3100	10.7800	10.131700	10.6300	+1.820%	51,635	+10.348%
2025-11-13	10.8800	10.8800	10.020000	10.4400	-3.423%	87,013	+12.356%
2025-11-12	11.0700	11.1499	10.750000	10.8100	-2.349%	42,636	+8.511%
2025-11-11	11.2900	11.3500	10.870000	11.0700	-1.512%	79,639	+5.962%
2025-11-10	10.2100	11.2900	9.900000	11.2400	+10.521%	207,965	+4.359%
2025-11-07	10.2100	10.3200	9.990100	10.1700	-1.262%	59,181	+15.339%
2025-11-06	10.7500	10.9400	9.930000	10.3000	+5.425%	111,699	+13.883%
2025-11-05	9.6400	10.0000	9.508000	9.7700	+2.518%	144,911	+20.061%
2025-11-04	9.3500	9.6300	9.290000	9.5300	+1.275%	56,637	+23.085%
2025-11-03	9.1600	9.5200	9.101600	9.4100	+3.520%	81,663	+24.655%
2025-10-31	8.8700	9.1650	8.810000	9.0900	+3.295%	65,888	+29.043%
2025-10-30	8.8000	8.9500	8.530100	8.8000	-2.113%	72,391	+33.295%
2025-10-29	9.3900	9.4890	8.890000	8.9900	-3.437%	79,093	+30.478%
2025-10-28	8.6200	9.3200	8.570000	9.3100	+8.635%	109,593	+25.994%
2025-10-27	8.7600	8.8700	8.450000	8.5700	-2.503%	91,884	+36.873%
2025-10-24	8.5400	8.7900	8.410000	8.7900	+3.534%	69,323	+33.447%
2025-10-23	8.2500	8.5000	8.150000	8.4900	+3.285%	51,071	+38.163%
2025-10-22	8.0500	8.2200	8.035000	8.2200	+2.366%	31,698	+42.701%
2025-10-21	8.0600	8.1300	7.890100	8.0300	+0.375%	33,903	+46.077%
2025-10-20	7.9900	8.0900	7.880000	8.0000	0.000%	73,536	+46.625%
2025-10-17	7.7800	8.0500	7.611800	8.0000	+2.696%	35,725	+46.625%
2025-10-16	7.9100	7.9300	7.790000	7.7900	-0.764%	29,186	+50.578%
2025-10-15	7.7600	7.8500	7.725000	7.8500	+1.290%	25,953	+49.427%
2025-10-14	7.6300	7.8169	7.625000	7.7500	-0.513%	31,259	+51.355%
2025-10-13	7.7200	7.8200	7.640000	7.7900	+2.635%	37,594	+50.578%
2025-10-10	7.8900	7.9100	7.560000	7.5900	-2.692%	27,616	+54.545%
2025-10-09	7.3700	7.9000	7.370000	7.8000	+6.849%	77,431	+50.385%
2025-10-08	7.2800	7.3700	7.202000	7.3000	+0.413%	26,050	+60.685%
2025-10-07	7.2800	7.4400	7.140000	7.2700	0.000%	63,072	+61.348%
2025-10-06	7.5100	7.6986	7.160000	7.2700	-3.324%	65,707	+61.348%
2025-10-03	7.9400	7.9500	7.510000	7.5200	-4.930%	43,749	+55.984%
2025-10-02	7.8200	7.9500	7.700000	7.9100	+0.764%	31,232	+48.293%
2025-10-01	7.9000	7.9500	7.830000	7.8500	+0.512%	32,370	+49.427%
2025-09-30	7.8800	7.9800	7.752900	7.8100	-0.888%	39,018	+50.192%
2025-09-29	7.7900	7.9700	7.700000	7.8800	+0.896%	52,732	+48.858%
2025-09-26	7.5300	7.8650	7.470100	7.8100	+4.412%	36,510	+50.192%
2025-09-25	7.6700	7.6700	7.380000	7.4800	-4.592%	30,369	+56.818%
2025-09-24	7.9000	7.9800	7.620000	7.8400	-0.885%	72,440	+49.617%
2025-09-23	8.0700	8.2374	7.900000	7.9100	-2.346%	46,508	+48.293%
2025-09-22	7.9600	8.3600	7.956900	8.1000	+1.759%	174,652	+44.815%
2025-09-19	7.6700	7.9900	7.440000	7.9600	+4.052%	277,043	+47.362%
2025-09-18	7.4900	7.7480	7.370000	7.6500	+3.239%	35,237	+53.333%
2025-09-17	7.3400	7.7400	7.330000	7.4100	-0.135%	56,931	+58.300%
2025-09-16	7.4300	7.4500	7.185000	7.4200	-0.135%	30,963	+58.086%
2025-09-15	7.1400	7.5000	7.020000	7.4300	+5.390%	56,879	+57.873%
2025-09-12	7.0600	7.2450	6.960000	7.0500	-0.564%	37,874	+66.383%
2025-09-11	7.2100	7.2100	6.950000	7.0900	-0.839%	59,183	+65.444%
2025-09-10	7.4800	7.4800	7.120000	7.1500	-5.423%	54,742	+64.056%
2025-09-09	7.6500	7.6600	7.360000	7.5600	-0.917%	38,349	+55.159%
2025-09-08	7.4700	7.7600	7.400000	7.6300	+1.869%	93,349	+53.735%
2025-09-05	7.6000	7.6360	7.340000	7.4900	-1.447%	31,092	+56.609%
2025-09-04	7.3900	7.6000	7.290000	7.6000	+3.825%	27,515	+54.342%
2025-09-03	7.5500	7.6050	7.300000	7.3200	-2.789%	27,137	+60.246%
2025-09-02	7.4500	7.7800	7.450000	7.5300	+0.803%	102,783	+55.777%
2025-08-29	7.4200	7.4700	7.260000	7.4700	+1.771%	40,337	+57.028%
2025-08-28	7.3100	7.4500	7.080000	7.3400	-0.136%	49,565	+59.809%
2025-08-27	7.5000	7.5000	7.290000	7.3500	-2.906%	36,398	+59.592%
2025-08-26	7.6000	7.6999	7.280000	7.5700	+0.132%	113,438	+54.954%
2025-08-25	7.3300	7.7300	7.325000	7.5600	+3.704%	150,468	+55.159%
2025-08-22	7.1800	7.5000	7.150000	7.2900	+2.244%	59,589	+60.905%
2025-08-21	6.9900	7.1800	6.990000	7.1300	-0.280%	23,883	+64.516%
2025-08-20	6.9800	7.1600	6.800000	7.1500	+1.997%	16,921	+64.056%
2025-08-19	7.1400	7.2800	6.860000	7.0100	-0.708%	60,570	+67.332%
2025-08-18	6.8700	7.2898	6.870000	7.0600	+1.729%	61,781	+66.147%
2025-08-15	7.0800	7.0800	6.710100	6.9400	-0.430%	20,960	+69.020%
2025-08-14	6.8100	7.0900	6.780000	6.9700	+1.014%	38,216	+68.293%
2025-08-13	6.7100	6.9900	6.660000	6.9000	+5.344%	34,119	+70.000%
2025-08-12	6.7200	6.8374	6.390000	6.5500	-2.239%	46,599	+79.084%
2025-08-11	6.4400	7.2000	6.405000	6.7000	+11.853%	149,343	+75.075%
2025-08-08	6.0000	6.1500	5.940000	5.9900	+0.672%	32,173	+95.826%
2025-08-07	5.7500	6.1199	5.740000	5.9500	+5.496%	74,521	+97.143%
2025-08-06	5.5600	5.9950	5.520000	5.6400	+0.356%	24,114	+107.979%
2025-08-05	5.5700	5.7100	5.500000	5.6200	+0.357%	16,029	+108.719%
2025-08-04	5.4300	5.6000	5.420000	5.6000	+2.004%	24,099	+109.464%
2025-08-01	5.4200	5.6600	5.420000	5.4900	+1.292%	14,824	+113.661%
2025-07-31	5.6600	5.8100	5.420000	5.4200	-4.912%	21,127	+116.421%
2025-07-30	5.8200	5.9500	5.555000	5.7000	-1.724%	16,888	+105.789%
2025-07-29	6.0400	6.0400	5.700000	5.8000	-2.521%	25,910	+102.241%
2025-07-28	5.8800	6.0150	5.850000	5.9500	+0.168%	26,356	+97.143%
2025-07-25	6.0300	6.0300	5.910000	5.9400	-0.336%	9,777	+97.475%
2025-07-24	6.0900	6.0900	5.935000	5.9600	-3.089%	23,580	+96.812%
2025-07-23	6.2000	6.2000	6.000000	6.1500	0.000%	30,300	+90.732%
2025-07-22	5.8100	6.2700	5.805000	6.1500	+6.401%	28,622	+90.732%
2025-07-21	5.8300	6.0000	5.760000	5.7800	-0.516%	27,379	+102.941%
2025-07-18	5.9600	6.2100	5.780000	5.8100	-5.682%	45,490	+101.893%
2025-07-17	6.2150	6.2300	6.090000	6.1600	-2.067%	14,705	+90.422%
2025-07-16	6.1812	6.3200	6.000000	6.2900	+4.312%	19,833	+86.486%
2025-07-15	6.3200	6.4200	5.970000	6.0300	-4.739%	85,352	+94.527%
2025-07-14	6.0800	6.4200	6.080000	6.3300	+4.112%	73,549	+85.308%
2025-07-11	6.2500	6.2500	6.000000	6.0800	-2.251%	12,074	+92.928%
2025-07-10	6.1500	6.3497	6.100000	6.2200	-1.270%	29,201	+88.585%
2025-07-09	6.1500	6.3000	6.080000	6.3000	+2.273%	31,324	+86.190%
2025-07-08	6.0000	6.1700	5.990000	6.1600	+2.667%	31,098	+90.422%
2025-07-07	6.0100	6.1980	5.970000	6.0000	-1.316%	34,185	+95.500%
2025-07-03	6.2100	6.2100	6.030000	6.0800	-1.459%	9,620	+92.928%
2025-07-02	6.0800	6.2100	6.030000	6.1700	+0.653%	40,074	+90.113%
2025-07-01	6.0900	6.1400	5.980000	6.1300	+0.163%	30,594	+91.354%
2025-06-30	5.9100	6.1200	5.770000	6.1200	+5.699%	102,851	+91.667%
2025-06-27	5.8400	5.9850	5.730000	5.7900	-0.172%	572,187	+102.591%
2025-06-26	5.7100	6.1600	5.710000	5.8000	-0.855%	76,845	+102.241%
2025-06-25	5.8500	5.9650	5.680000	5.8500	-0.510%	99,160	+100.513%
2025-06-24	5.8600	5.9400	5.760000	5.8800	+0.513%	38,012	+99.490%
2025-06-23	5.8800	6.1800	5.830000	5.8500	-1.015%	14,135	+100.513%
2025-06-20	6.0300	6.2100	5.820000	5.9100	-0.672%	50,779	+98.477%
2025-06-18	5.6700	6.1099	5.670000	5.9500	+5.872%	24,304	+97.143%
2025-06-17	5.7600	6.0200	5.610000	5.6200	-2.936%	25,184	+108.719%
2025-06-16	5.7300	5.8800	5.685000	5.7900	+1.047%	43,114	+102.591%
2025-06-13	5.9600	5.9600	5.705000	5.7300	-4.020%	22,267	+104.712%
2025-06-12	6.0050	6.0050	5.960000	5.9700	-0.831%	25,360	+96.482%
2025-06-11	6.1000	6.1200	5.990000	6.0200	0.000%	22,613	+94.850%
2025-06-10	5.9159	6.0600	5.390000	6.0200	+6.549%	18,401	+94.850%
2025-06-09	5.7200	5.8500	5.650000	5.6500	+0.355%	58,328	+107.611%
2025-06-06	5.6400	5.7600	5.570000	5.6300	-0.177%	48,058	+108.348%
2025-06-05	5.4900	5.7400	5.490000	5.6400	+2.920%	63,555	+107.979%
2025-06-04	5.7500	5.8950	5.330000	5.4800	-5.026%	82,100	+114.051%
2025-06-03	5.7900	5.8900	5.770000	5.7700	-0.688%	9,838	+103.293%
2025-06-02	5.8000	5.8900	5.770100	5.8100	+0.172%	22,579	+101.893%
2025-05-30	5.9500	5.9500	5.800000	5.8000	-2.685%	17,154	+102.241%
2025-05-29	6.0000	6.0000	5.910000	5.9600	-0.501%	3,487	+96.812%
2025-05-28	6.0800	6.1199	5.860000	5.9900	-0.992%	41,780	+95.826%
2025-05-27	6.3200	6.3200	5.990000	6.0500	-3.200%	19,468	+93.884%
2025-05-23	6.1300	6.4000	6.080000	6.2500	-0.636%	18,584	+87.680%
2025-05-22	6.4100	6.4700	6.220000	6.2900	-3.231%	10,998	+86.486%
2025-05-21	6.6300	6.8050	6.430000	6.5000	-2.549%	24,721	+80.462%
2025-05-20	6.3700	6.6700	6.160000	6.6700	+3.091%	5,710	+75.862%
2025-05-19	6.6100	6.6595	6.340000	6.4700	-0.154%	13,006	+81.298%
2025-05-16	6.2900	6.5500	6.200000	6.4800	+2.532%	18,327	+81.019%
2025-05-15	6.3000	6.4850	6.110000	6.3200	-1.711%	19,249	+85.601%
2025-05-14	6.0200	6.4300	6.020000	6.4300	+5.583%	14,916	+82.426%
2025-05-13	6.4800	6.4800	6.000000	6.0900	-6.308%	67,997	+92.611%
2025-05-12	6.8000	6.8000	6.460000	6.5000	-1.515%	37,675	+80.462%
2025-05-09	6.5800	6.7592	6.435000	6.6000	+2.644%	23,898	+77.727%
2025-05-08	6.8200	6.8200	6.370000	6.4300	+0.156%	30,771	+82.426%
2025-05-07	6.7500	6.7500	6.380000	6.4200	-3.313%	23,949	+82.710%
2025-05-06	6.9600	6.9600	6.640000	6.6400	-4.871%	7,078	+76.657%
2025-05-05	6.9700	6.9900	6.760000	6.9800	+1.749%	20,801	+68.052%
2025-05-02	6.6000	6.9520	6.430000	6.8600	+6.192%	19,415	+70.991%
2025-05-01	6.3500	6.6300	6.350000	6.4600	+1.413%	7,110	+81.579%
2025-04-30	6.3832	6.8150	6.370000	6.3700	-6.186%	23,052	+84.144%
2025-04-29	6.6600	6.7900	6.600000	6.7900	+2.259%	10,849	+72.754%
2025-04-28	6.6600	6.8000	6.572000	6.6400	-0.300%	9,252	+76.657%
2025-04-25	6.6600	6.6600	6.647000	6.6600	0.000%	3,398	+76.126%
2025-04-24	6.3900	6.7000	6.390000	6.6600	+3.577%	14,312	+76.126%
2025-04-23	6.2700	6.6050	6.250000	6.4300	+2.226%	21,944	+82.426%
2025-04-22	5.9600	6.4800	5.940000	6.2900	+6.430%	34,626	+86.486%
2025-04-21	6.1100	6.2350	5.910000	5.9100	-3.431%	11,353	+98.477%
2025-04-17	6.1400	6.3650	5.835000	6.1200	+1.830%	24,919	+91.667%
2025-04-16	6.0000	6.2200	5.700000	6.0100	+0.839%	28,865	+95.175%
2025-04-15	6.2100	6.4499	5.960000	5.9600	-7.883%	28,208	+96.812%
2025-04-14	6.3500	6.4700	6.060100	6.4700	+3.025%	19,303	+81.298%
2025-04-11	6.3300	6.5400	6.200000	6.2800	+0.965%	21,006	+86.783%
2025-04-10	6.2200	6.3400	6.150000	6.2200	+0.485%	13,465	+88.585%
2025-04-09	5.7300	6.4900	5.730000	6.1900	+1.144%	21,655	+89.499%
2025-04-08	6.3100	6.3100	5.990000	6.1200	-0.163%	13,857	+91.667%
2025-04-07	5.9800	6.5000	5.680000	6.1300	-3.006%	35,723	+91.354%
2025-04-04	6.5200	6.5200	6.212000	6.3200	-6.370%	13,141	+85.601%
2025-04-03	6.5400	6.8400	6.370000	6.7500	+0.148%	29,504	+73.778%
2025-04-02	6.3450	6.7400	6.345000	6.7400	+4.984%	9,792	+74.036%
2025-04-01	6.1600	6.4500	6.160000	6.4200	+3.050%	13,705	+82.710%
2025-03-31	6.2200	6.3900	6.160000	6.2300	-4.301%	13,796	+88.283%
2025-03-28	6.3500	6.6600	6.100000	6.5100	+1.402%	38,355	+80.184%
2025-03-27	6.5000	6.5000	6.020000	6.4200	+8.081%	19,977	+82.710%
2025-03-26	5.5100	5.9400	5.430000	5.9400	+6.452%	32,332	+97.475%
2025-03-25	5.5650	5.6800	5.556500	5.5800	-2.957%	3,943	+110.215%
2025-03-24	5.4100	5.7500	5.350000	5.7500	+7.477%	22,653	+104.000%
2025-03-21	5.4500	5.5000	5.100000	5.3500	-1.654%	46,588	+119.252%
2025-03-20	5.3000	5.4400	5.300000	5.4400	+0.555%	9,925	+115.625%
2025-03-19	5.2900	5.4700	5.255000	5.4100	+2.268%	21,820	+116.821%
2025-03-18	5.3600	5.4000	5.290000	5.2900	-1.306%	13,913	+121.739%
2025-03-17	5.4300	5.4500	5.360000	5.3600	-2.368%	26,583	+118.843%
2025-03-14	5.5000	5.6800	5.400000	5.4900	+0.734%	21,943	+113.661%
2025-03-13	5.5200	5.5200	5.400000	5.4500	-0.183%	8,192	+115.229%
2025-03-12	5.3500	5.4800	5.340000	5.4600	+2.056%	22,679	+114.835%
2025-03-11	5.4599	5.4700	5.335000	5.3500	-3.255%	10,697	+119.252%
2025-03-10	5.8300	5.8300	5.375000	5.5300	-6.745%	58,737	+112.116%
2025-03-07	5.9700	6.0900	5.750000	5.9300	-1.167%	11,190	+97.808%
2025-03-06	6.0000	6.0866	6.000000	6.0000	0.000%	10,453	+95.500%
2025-03-05	6.0100	6.1400	5.950000	6.0000	-1.639%	14,879	+95.500%
2025-03-04	5.5000	6.2602	5.500000	6.1000	-3.021%	27,343	+92.295%
2025-03-03	6.3000	6.3000	6.210000	6.2900	-0.632%	8,130	+86.486%
2025-02-28	6.1800	6.4200	6.180000	6.3300	-0.628%	9,285	+85.308%
2025-02-27	6.2900	6.3900	6.220200	6.3700	+0.157%	6,612	+84.144%
2025-02-26	6.4300	6.4300	6.325000	6.3600	-0.313%	12,739	+84.434%
2025-02-25	6.5000	6.5000	6.220000	6.3800	-3.625%	22,818	+83.856%
2025-02-24	6.6300	6.6400	6.390000	6.6200	+0.303%	14,965	+77.190%
2025-02-21	6.6300	6.7900	6.590000	6.6000	-1.345%	12,329	+77.727%
2025-02-20	6.7000	6.8200	6.630000	6.6900	-1.182%	8,379	+75.336%
2025-02-19	6.5600	6.9000	6.450000	6.7700	+1.958%	15,883	+73.264%
2025-02-18	6.6300	6.6900	6.500000	6.6400	-1.484%	23,399	+76.657%
2025-02-14	6.6000	6.7400	6.530000	6.7400	-0.736%	16,694	+74.036%
2025-02-13	6.6800	7.0000	6.680000	6.7900	+0.147%	8,711	+72.754%
2025-02-12	6.6800	6.9200	6.680000	6.7800	+0.148%	6,645	+73.009%
2025-02-11	7.0500	7.0500	6.690000	6.7700	-2.869%	14,620	+73.264%
2025-02-10	6.8500	7.0400	6.770000	6.9700	+2.954%	10,464	+68.293%
2025-02-07	6.8000	6.9200	6.600000	6.7700	-1.456%	20,710	+73.264%
2025-02-06	6.7400	6.9000	6.380000	6.8700	+0.733%	29,894	+70.742%
2025-02-05	6.8000	6.8800	6.664300	6.8200	-1.016%	8,426	+71.994%
2025-02-04	6.5600	6.8900	6.560000	6.8900	+3.453%	11,356	+70.247%
2025-02-03	6.7100	6.9500	6.040000	6.6600	-4.173%	62,895	+76.126%
2025-01-31	6.9200	7.0000	6.870000	6.9500	-1.278%	8,445	+68.777%
2025-01-30	6.9400	7.0500	6.710000	7.0400	+1.734%	18,028	+66.619%
2025-01-29	6.9200	6.9200	6.920000	6.9200	-0.860%	0	+69.509%
2025-01-28	7.0500	7.1800	6.920000	6.9800	-2.241%	16,469	+68.052%
2025-01-27	7.3600	7.3600	7.030000	7.1400	-3.514%	8,327	+64.286%
2025-01-24	7.0926	7.4800	7.092600	7.4000	-1.070%	11,769	+58.514%
2025-01-23	7.2000	7.4800	7.100000	7.4800	+1.769%	20,010	+56.818%
2025-01-22	7.5000	7.5000	7.190100	7.3500	+2.225%	19,545	+59.592%
2025-01-21	7.0700	7.3599	7.000000	7.1900	+0.842%	17,371	+63.143%
2025-01-17	6.9900	7.1300	6.754800	7.1300	+0.849%	7,150	+64.516%
2025-01-16	6.8400	7.0700	6.760000	7.0700	+4.586%	12,042	+65.912%
2025-01-15	6.5700	6.7900	6.570000	6.7600	0.000%	10,074	+73.521%
2025-01-14	6.8800	6.8900	6.640000	6.7600	-2.734%	13,860	+73.521%
2025-01-13	7.1500	7.2084	6.810000	6.9500	-1.836%	7,399	+68.777%
2025-01-10	7.0400	7.1800	6.910000	7.0800	-1.255%	11,019	+65.678%
2025-01-08	7.1642	7.3100	7.070000	7.1700	-3.369%	11,926	+63.598%
2025-01-07	7.0700	7.4800	7.070000	7.4200	+0.135%	22,045	+58.086%
2025-01-06	7.4000	7.4600	7.060000	7.4100	+2.207%	23,833	+58.300%
2025-01-03	7.0800	7.4000	7.050100	7.2500	+2.691%	18,806	+61.793%
2025-01-02	6.9400	7.1600	6.900000	7.0600	-1.671%	8,488	+66.147%
2024-12-31	7.2200	7.2600	7.070000	7.1800	-0.139%	9,659	+63.370%
2024-12-30	7.0800	7.4045	7.000000	7.1900	+0.559%	18,125	+63.143%
2024-12-27	7.2200	7.3000	7.079900	7.1500	-1.379%	9,479	+64.056%
2024-12-26	7.2400	7.2800	7.225000	7.2500	-0.889%	16,336	+61.793%
2024-12-24	7.1300	7.3400	7.030000	7.3150	+2.595%	9,714	+60.355%
2024-12-23	7.3100	7.4300	7.130000	7.1300	-4.038%	20,780	+64.516%
2024-12-20	7.5700	7.6000	7.220000	7.4300	-1.720%	37,400	+57.873%
2024-12-19	7.5000	7.6885	7.230000	7.5600	+0.800%	19,840	+55.159%
2024-12-18	7.7900	7.7900	7.500000	7.5000	-3.969%	30,314	+56.400%
2024-12-17	7.7300	7.8700	7.641900	7.8100	-0.888%	29,224	+50.192%
2024-12-16	7.4100	7.8800	7.270000	7.8800	+6.486%	40,569	+48.858%
2024-12-13	7.2300	7.4000	7.230000	7.4000	+0.543%	7,639	+58.514%
2024-12-12	7.4000	7.4000	7.140000	7.3600	+1.939%	15,523	+59.375%
2024-12-11	6.8900	7.2200	6.780000	7.2200	+5.248%	28,871	+62.465%
2024-12-10	6.9700	7.0500	6.860000	6.8600	-2.000%	15,257	+70.991%
2024-12-09	7.0400	7.0435	6.870000	7.0000	-0.568%	49,194	+67.571%
2024-12-06	7.3100	7.3100	7.010000	7.0400	-3.164%	16,532	+66.619%
2024-12-05	7.3700	7.4900	7.050000	7.2700	-1.889%	33,227	+61.348%
2024-12-04	6.8000	7.4100	6.800000	7.4100	+10.104%	68,148	+58.300%
2024-12-03	6.8000	6.8300	6.540000	6.7300	+1.051%	44,398	+74.294%
2024-12-02	6.5700	6.7000	6.500000	6.6600	-0.597%	25,908	+76.126%
2024-11-29	6.7300	6.7300	6.570000	6.7000	+0.601%	17,903	+75.075%
2024-11-27	6.6000	6.6600	6.450000	6.6600	+1.062%	14,658	+76.126%
2024-11-26	6.3900	6.5900	6.390000	6.5900	+2.488%	23,782	+77.997%
2024-11-25	6.4500	6.6000	6.250000	6.4300	-1.077%	40,332	+82.426%
2024-11-22	6.5000	6.5000	6.455000	6.5000	0.000%	15,260	+80.462%
2024-11-21	6.4100	6.5000	6.319700	6.5000	0.000%	10,918	+80.462%
2024-11-20	6.5000	6.5000	6.300000	6.5000	+0.154%	14,968	+80.462%
2024-11-19	6.3400	6.5000	6.240000	6.4900	+0.464%	22,777	+80.740%
2024-11-18	6.2700	6.4700	6.250000	6.4600	+3.526%	13,181	+81.579%
2024-11-15	6.2000	6.2400	6.105000	6.2400	0.000%	11,566	+87.981%
2024-11-14	6.0600	6.2400	5.850000	6.2400	+1.463%	39,660	+87.981%
2024-11-13	6.1500	6.1500	5.720000	6.1500	0.000%	21,618	+90.732%
2024-11-12	6.1500	6.1500	5.950000	6.1500	+0.820%	32,022	+90.732%
2024-11-11	6.0000	6.2400	5.960000	6.1000	+1.667%	48,168	+92.295%
2024-11-08	5.8700	6.0000	5.758500	6.0000	+2.215%	50,126	+95.500%
2024-11-07	5.8500	5.9027	5.780100	5.8700	+5.957%	14,261	+99.830%
2024-11-06	5.5500	5.9000	5.465000	5.5400	+3.358%	28,897	+111.733%
2024-11-05	5.1200	5.4408	5.120000	5.3600	-0.186%	2,755	+118.843%
2024-11-04	5.1900	5.3700	5.190000	5.3700	+2.874%	1,149	+118.436%
2024-11-01	5.3000	5.3150	5.130000	5.2200	-0.760%	16,098	+124.713%
2024-10-31	5.2400	5.3350	5.210000	5.2600	-0.567%	12,696	+123.004%
2024-10-30	5.3500	5.4900	5.200000	5.2900	-1.306%	11,893	+121.739%
2024-10-29	5.2650	5.4200	5.230000	5.3600	+0.187%	3,653	+118.843%
2024-10-28	5.2200	5.3800	5.220000	5.3500	+2.885%	4,417	+119.252%
2024-10-25	5.1501	5.3600	5.150100	5.2000	0.000%	7,420	+125.577%
2024-10-24	5.1802	5.2400	5.180000	5.2000	+0.386%	2,366	+125.577%
2024-10-23	5.1850	5.2700	5.180000	5.1800	-1.708%	2,554	+126.448%
2024-10-22	5.2000	5.2800	5.170000	5.2700	0.000%	3,713	+122.581%
2024-10-21	5.3799	5.3800	5.180000	5.2700	-1.311%	8,795	+122.581%
2024-10-18	5.3943	5.3943	5.330000	5.3400	+0.565%	2,878	+119.663%
2024-10-17	5.3700	5.3900	5.279800	5.3100	-0.562%	4,197	+120.904%
2024-10-16	5.3400	5.3400	5.300000	5.3400	-0.928%	3,725	+119.663%
2024-10-15	5.2300	5.4000	5.230000	5.3900	+2.083%	13,598	+117.625%
2024-10-14	5.3400	5.3400	5.245000	5.2800	-1.124%	4,544	+122.159%
2024-10-11	5.2999	5.3400	5.212200	5.3400	0.000%	5,088	+119.663%
2024-10-10	5.1500	5.3400	5.130100	5.3400	0.000%	12,917	+119.663%
2024-10-09	5.3300	5.3400	5.210000	5.3400	0.000%	5,672	+119.663%
2024-10-08	5.3400	5.3400	5.250000	5.3400	0.000%	3,500	+119.663%
2024-10-07	5.3000	5.3400	5.235000	5.3400	+0.757%	9,595	+119.663%
2024-10-04	5.4400	5.4400	5.210000	5.2999	-0.936%	3,076	+121.325%
2024-10-03	5.3700	5.3700	5.247100	5.3500	-0.372%	2,744	+119.252%
2024-10-02	5.2100	5.4100	5.100000	5.3700	+2.677%	22,794	+118.436%
2024-10-01	5.4000	5.4404	5.230000	5.2300	-4.562%	29,316	+124.283%
2024-09-30	5.3400	5.5400	5.320000	5.4800	+0.735%	4,479	+114.051%
2024-09-27	5.5950	5.5950	5.250000	5.4400	-2.857%	15,327	+115.625%
2024-09-26	5.6500	5.6500	5.520000	5.6000	0.000%	4,554	+109.464%
2024-09-25	5.5697	5.6100	5.560000	5.6000	-0.533%	5,085	+109.464%

.dark-mode .rlSqk6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rlSqk6{ color: #333333; background-color: white; border: 2px solid #333333; }ELAEnvela Corporationstock NYSEAMERICAN

ELA
Envela Corporation
stock NYSEAMERICAN