ELA - Envela Corp
6.5
-0.100 -1.538%
Share volume: 37,675
Last Updated: 05-12-2025
Retail/Retail – Jewelry Stores:
1.13%
PREVIOUS CLOSE
CHG
CHG%
$6.60
-0.10
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $6.80 | $6.80 | $6.80 | $6.80 | $6.46 | $6.46 | $6.50 | $6.50 | 37,675 | $37,675.00 |
| 05-09-2025 | $6.58 | $6.58 | $6.76 | $6.76 | $6.44 | $6.44 | $6.60 | $6.60 | 23,898 | $23,898.00 |
| 05-08-2025 | $6.82 | $6.82 | $6.82 | $6.82 | $6.37 | $6.37 | $6.43 | $6.43 | 30,771 | $30,771.00 |
| 05-07-2025 | $6.75 | $6.75 | $6.75 | $6.75 | $6.38 | $6.38 | $6.42 | $6.42 | 23,949 | $23,949.00 |
| 05-06-2025 | $6.96 | $6.96 | $6.96 | $6.96 | $6.64 | $6.64 | $6.64 | $6.64 | 7,078 | $7,078.00 |
| 05-05-2025 | $6.97 | $6.97 | $6.99 | $6.99 | $6.76 | $6.76 | $6.98 | $6.98 | 20,801 | $20,801.00 |
| 05-02-2025 | $6.60 | $6.60 | $6.95 | $6.95 | $6.43 | $6.43 | $6.86 | $6.86 | 19,415 | $19,415.00 |
| 05-01-2025 | $6.35 | $6.35 | $6.63 | $6.63 | $6.35 | $6.35 | $6.46 | $6.46 | 7,110 | $7,110.00 |
| 04-30-2025 | $6.38 | $6.38 | $6.82 | $6.82 | $6.37 | $6.37 | $6.37 | $6.37 | 23,052 | $23,052.00 |
| 04-29-2025 | $6.66 | $6.66 | $6.79 | $6.79 | $6.60 | $6.60 | $6.79 | $6.79 | 10,849 | $10,849.00 |
