-
5 DAY PERFORMANCE
+5.82% -
1 MONTH PERFORMANCE
-78.66% -
3 MONTH PERFORMANCE
-94.00% -
6 MONTH PERFORMANCE
-96.92% -
YEAR-TO-DATE PERFORMANCE
-98.91%
Elevai Labs, Inc. Common Stock Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/13/2024 | $0.02 | $0.02 (23.5%) | $0.03 | $0.02 | 385.80 M | $451,975 |
11/12/2024 | $0.02 | $0.02 (2.73%) | $0.02 | $0.02 | 153.63 M | $344,013 |
11/11/2024 | $0.02 | $0.02 (-6.31%) | $0.02 | $0.02 | 177.12 M | $353,162 |
11/08/2024 | $0.02 | $0.02 (-9.13%) | $0.02 | $0.02 | 438.79 M | $345,843 |
11/07/2024 | $0.02 | $0.02 (-1.1%) | $0.02 | $0.02 | 305.35 M | $327,544 |
11/06/2024 | $0.02 | $0.02 (-11.88%) | $0.02 | $0.02 | 307.86 M | $325,715 |
11/05/2024 | $0.03 | $0.02 (-15.42%) | $0.03 | $0.02 | 474.57 M | $391,589 |
11/04/2024 | $0.02 | $0.02 (-14.1%) | $0.02 | $0.02 | 290.65 M | $367,801 |
11/01/2024 | $0.04 | $0.03 (-24.94%) | $0.04 | $0.03 | 202.28 M | $528,829 |
10/31/2024 | $0.06 | $0.06 (-8.39%) | $0.07 | $0.06 | 54.29 M | $1.08 M |
10/30/2024 | $0.10 | $0.09 (-4.13%) | $0.10 | $0.09 | 20.46 M | $1.70 M |
10/29/2024 | $0.10 | $0.10 (0%) | $0.11 | $0.10 | 11.19 M | $1.83 M |
10/28/2024 | $0.09 | $0.10 (5.43%) | $0.10 | $0.09 | 21.30 M | $1.81 M |
10/25/2024 | $0.16 | $0.10 (-38.12%) | $0.18 | $0.10 | 398.70 M | $1.85 M |
10/24/2024 | $0.10 | $0.09 (-4.85%) | $0.10 | $0.09 | 7.05 M | $1.69 M |
10/23/2024 | $0.11 | $0.10 (-4.53%) | $0.11 | $0.10 | 11.05 M | $1.85 M |
10/22/2024 | $0.09 | $0.10 (10.34%) | $0.11 | $0.09 | 20.92 M | $1.89 M |
10/21/2024 | $0.10 | $0.10 (3.34%) | $0.14 | $0.09 | 68.95 M | $1.81 M |
10/18/2024 | $0.09 | $0.09 (9.02%) | $0.10 | $0.08 | 14.46 M | $1.70 M |
10/17/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.08 | 3.58 M | $1.59 M |
10/16/2024 | $0.09 | $0.09 (-1.94%) | $0.09 | $0.08 | 3.33 M | $1.57 M |
10/15/2024 | $0.09 | $0.09 (-1%) | $0.09 | $0.09 | 4.97 M | $1.63 M |
10/14/2024 | $0.10 | $0.09 (-2.9%) | $0.10 | $0.09 | 3.00 M | $1.71 M |
10/11/2024 | $0.10 | $0.09 (-7.14%) | $0.10 | $0.09 | 5.88 M | $1.71 M |
10/10/2024 | $0.10 | $0.10 (-1.62%) | $0.11 | $0.10 | 7.93 M | $1.78 M |
10/09/2024 | $0.10 | $0.10 (0.4%) | $0.10 | $0.10 | 9.50 M | $1.83 M |
10/08/2024 | $0.10 | $0.10 (0.1%) | $0.11 | $0.10 | 15.02 M | $1.83 M |
10/07/2024 | $0.11 | $0.11 (-4.02%) | $0.11 | $0.09 | 21.07 M | $1.92 M |
10/04/2024 | $0.11 | $0.11 (2.18%) | $0.11 | $0.10 | 39.86 M | $1.98 M |
10/03/2024 | $0.16 | $0.13 (-15.98%) | $0.18 | $0.13 | 514.81 M | $2.42 M |
10/02/2024 | $0.09 | $0.09 (-3.73%) | $0.09 | $0.08 | 13.70 M | $1.56 M |
10/01/2024 | $0.08 | $0.08 (-1.9%) | $0.09 | $0.08 | 13.84 M | $1.51 M |
09/30/2024 | $0.09 | $0.08 (-6.74%) | $0.09 | $0.08 | 12.25 M | $1.52 M |
09/27/2024 | $0.09 | $0.09 (-0.75%) | $0.10 | $0.09 | 14.46 M | $1.69 M |
09/26/2024 | $0.10 | $0.09 (-11.88%) | $0.10 | $0.09 | 23.61 M | $1.63 M |
09/25/2024 | $0.11 | $0.11 (-0.1%) | $0.11 | $0.10 | 41.26 M | $1.92 M |
09/24/2024 | $0.10 | $0.10 (2.18%) | $0.10 | $0.10 | 26.68 M | $1.88 M |
09/23/2024 | $0.11 | $0.11 (-6.26%) | $0.12 | $0.10 | 23.66 M | $1.95 M |
09/20/2024 | $0.31 | $0.28 (-9.65%) | $0.32 | $0.28 | 502,431 | $5.12 M |
09/19/2024 | $0.32 | $0.31 (-4.14%) | $0.33 | $0.30 | 131,127 | $5.60 M |
09/18/2024 | $0.32 | $0.30 (-5.39%) | $0.33 | $0.30 | 167,800 | $5.49 M |
09/17/2024 | $0.32 | $0.32 (-2.71%) | $0.37 | $0.31 | 364,200 | $5.78 M |
09/16/2024 | $0.33 | $0.31 (-6.21%) | $0.35 | $0.30 | 222,100 | $5.66 M |
09/13/2024 | $0.31 | $0.35 (13.64%) | $0.38 | $0.31 | 1.11 M | $6.40 M |
09/12/2024 | $0.29 | $0.31 (6.9%) | $0.33 | $0.29 | 463,800 | $5.67 M |
09/11/2024 | $0.29 | $0.30 (2.83%) | $0.31 | $0.29 | 504,100 | $5.46 M |
09/10/2024 | $0.28 | $0.29 (2.49%) | $0.29 | $0.27 | 738,900 | $5.34 M |
09/09/2024 | $0.28 | $0.28 (-1.51%) | $0.29 | $0.27 | 290,200 | $5.13 M |
09/06/2024 | $0.30 | $0.29 (-3.26%) | $0.32 | $0.29 | 469,111 | $5.33 M |
09/05/2024 | $0.33 | $0.31 (-3.56%) | $0.36 | $0.30 | 2.21 M | $5.75 M |
09/04/2024 | $0.28 | $0.32 (15.2%) | $0.34 | $0.28 | 3.19 M | $5.92 M |
09/03/2024 | $0.30 | $0.32 (6.67%) | $0.38 | $0.28 | 47.04 M | $5.86 M |
08/30/2024 | $0.27 | $0.27 (0.3%) | $0.27 | $0.25 | 412,000 | $4.87 M |
08/29/2024 | $0.29 | $0.27 (-5.89%) | $0.29 | $0.25 | 607,100 | $4.91 M |
08/28/2024 | $0.31 | $0.29 (-8.03%) | $0.32 | $0.29 | 1.02 M | $5.22 M |
08/27/2024 | $0.30 | $0.33 (8.33%) | $0.33 | $0.28 | 2.02 M | $5.95 M |
08/26/2024 | $0.37 | $0.32 (-14.42%) | $0.39 | $0.26 | 38.55 M | $5.86 M |
08/23/2024 | $0.30 | $0.31 (3.47%) | $0.33 | $0.25 | 36.14 M | $5.62 M |
08/22/2024 | $0.24 | $0.23 (-4.85%) | $0.25 | $0.23 | 161,009 | $4.16 M |
08/21/2024 | $0.24 | $0.23 (-5.15%) | $0.26 | $0.22 | 371,406 | $4.21 M |
08/20/2024 | $0.29 | $0.25 (-13.49%) | $0.30 | $0.24 | 531,037 | $4.57 M |
08/19/2024 | $0.29 | $0.29 (1.1%) | $0.30 | $0.27 | 591,500 | $5.37 M |
08/16/2024 | $0.31 | $0.30 (-4.81%) | $0.31 | $0.30 | 38,600 | $5.43 M |
08/15/2024 | $0.30 | $0.30 (-0.46%) | $0.32 | $0.28 | 90,627 | $5.49 M |
08/14/2024 | $0.35 | $0.31 (-9.89%) | $0.35 | $0.30 | 62,629 | $5.70 M |
08/13/2024 | $0.35 | $0.33 (-4.17%) | $0.35 | $0.33 | 25,237 | $6.10 M |