5 DAY PERFORMANCE
-10.75%
1 MONTH PERFORMANCE
-24.21%
3 MONTH PERFORMANCE
-74.14%
6 MONTH PERFORMANCE
-80.86%
YEAR-TO-DATE PERFORMANCE
-76.17%
1 YEAR PERFORMANCE
-96.82%
Elevai Labs, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $3.55 | $3.80 (7.04%) | $3.92 | $3.55 | 25,214 | $82.43 M |
| 04/08/2025 | $4.04 | $3.60 (-10.89%) | $4.40 | $3.51 | 81,750 | $79.77 M |
| 04/07/2025 | $3.98 | $4.09 (2.76%) | $4.25 | $3.98 | 34,161 | $90.63 M |
| 04/04/2025 | $4.50 | $4.28 (-4.89%) | $4.69 | $4.27 | 22,900 | $94.84 M |
| 04/03/2025 | $4.46 | $4.42 (-0.9%) | $4.52 | $4.20 | 30,040 | $97.94 M |
| 04/02/2025 | $4.37 | $4.55 (4.12%) | $4.73 | $4.34 | 55,366 | $100.82 M |
| 04/01/2025 | $4.53 | $4.33 (-4.42%) | $4.60 | $4.08 | 27,872 | $95.95 M |
| 03/31/2025 | $4.82 | $4.63 (-3.94%) | $4.82 | $4.41 | 21,068 | $102.60 M |
| 03/28/2025 | $4.88 | $4.85 (-0.61%) | $5.07 | $4.71 | 23,442 | $107.47 M |
| 03/27/2025 | $4.87 | $4.88 (0.21%) | $5.07 | $4.61 | 70,210 | $108.14 M |
| 03/26/2025 | $4.77 | $5.10 (6.92%) | $5.28 | $4.68 | 95,205 | $113.01 M |
| 03/25/2025 | $4.80 | $4.91 (2.29%) | $4.98 | $4.64 | 59,314 | $108.80 M |
| 03/24/2025 | $4.88 | $4.89 (0.2%) | $5.25 | $4.80 | 166,300 | $108.36 M |
| 03/21/2025 | $7.40 | $4.93 (-33.38%) | $7.98 | $4.67 | 5.25 M | $109.24 M |
| 03/20/2025 | $6.64 | $6.40 (-3.61%) | $8.17 | $5.81 | 1.42 M | $141.82 M |
| 03/19/2025 | $4.83 | $5.64 (16.77%) | $5.74 | $4.83 | 192,000 | $124.98 M |
| 03/18/2025 | $4.23 | $4.70 (11.11%) | $5.32 | $4.12 | 204,693 | $104.15 M |
| 03/17/2025 | $4.16 | $4.24 (1.92%) | $4.38 | $4.10 | 62,573 | $93.95 M |
| 03/14/2025 | $3.93 | $4.18 (6.36%) | $4.32 | $3.93 | 58,843 | $92.63 M |
| 03/13/2025 | $4.11 | $3.92 (-4.62%) | $4.50 | $3.91 | 74,306 | $86.86 M |
| 03/12/2025 | $4.71 | $4.11 (-12.74%) | $4.82 | $3.88 | 76,197 | $91.07 M |
| 03/11/2025 | $5.05 | $4.71 (-6.73%) | $5.39 | $4.62 | 103,602 | $104.37 M |
| 03/10/2025 | $4.68 | $5.16 (10.26%) | $6.03 | $4.41 | 158,428 | $114.34 M |
| 03/07/2025 | $4.62 | $5.04 (9.09%) | $5.32 | $4.39 | 80,158 | $111.68 M |
| 03/06/2025 | $6.22 | $5.06 (-18.65%) | $6.22 | $4.58 | 215,172 | $112.13 M |
| 03/05/2025 | $8.26 | $8.61 (4.24%) | $8.72 | $8.19 | 13,350 | $190.79 M |
| 03/04/2025 | $8.12 | $8.40 (3.45%) | $8.47 | $7.98 | 18,897 | $186.14 M |
| 03/03/2025 | $9.03 | $8.47 (-6.2%) | $9.24 | $8.40 | 15,029 | $187.69 M |
| 02/28/2025 | $8.40 | $8.72 (3.81%) | $9.10 | $8.33 | 36,371 | $193.23 M |
| 02/27/2025 | $8.89 | $8.33 (-6.3%) | $8.96 | $8.26 | 25,814 | $184.59 M |
| 02/26/2025 | $8.40 | $8.75 (4.17%) | $9.31 | $8.26 | 43,482 | $193.89 M |
| 02/25/2025 | $9.17 | $8.47 (-7.63%) | $9.59 | $8.12 | 62,906 | $187.69 M |
| 02/24/2025 | $11.41 | $10.99 (-3.68%) | $11.69 | $10.71 | 37,443 | $243.53 M |
| 02/21/2025 | $11.48 | $11.55 (0.61%) | $11.97 | $11.20 | 52,577 | $255.94 M |
| 02/20/2025 | $11.83 | $11.41 (-3.55%) | $11.90 | $11.34 | 25,800 | $252.84 M |
| 02/19/2025 | $11.62 | $11.90 (2.41%) | $12.18 | $11.62 | 34,500 | $263.69 M |
| 02/18/2025 | $12.18 | $11.62 (-4.6%) | $12.25 | $11.62 | 50,020 | $257.49 M |
| 02/14/2025 | $11.83 | $11.90 (0.59%) | $12.25 | $11.78 | 23,186 | $263.69 M |
| 02/13/2025 | $11.90 | $11.90 (0%) | $12.32 | $11.76 | 32,871 | $263.69 M |
| 02/12/2025 | $11.55 | $12.25 (6.06%) | $12.57 | $11.19 | 42,514 | $271.45 M |
| 02/11/2025 | $11.83 | $11.90 (0.59%) | $12.18 | $11.58 | 36,353 | $263.69 M |
| 02/10/2025 | $13.23 | $11.97 (-9.52%) | $13.23 | $11.83 | 71,496 | $265.24 M |
| 02/07/2025 | $13.44 | $13.16 (-2.08%) | $13.51 | $13.02 | 78,581 | $291.61 M |
| 02/06/2025 | $12.60 | $12.95 (2.78%) | $13.23 | $12.25 | 91,452 | $286.96 M |
| 02/05/2025 | $12.46 | $12.25 (-1.69%) | $12.53 | $11.83 | 51,277 | $271.45 M |
| 02/04/2025 | $12.74 | $12.18 (-4.4%) | $12.92 | $11.65 | 163,974 | $269.90 M |
| 02/03/2025 | $11.90 | $12.11 (1.76%) | $12.60 | $11.80 | 60,534 | $268.35 M |
| 01/31/2025 | $11.76 | $11.97 (1.79%) | $12.39 | $11.48 | 126,808 | $265.24 M |
| 01/30/2025 | $11.27 | $11.90 (5.59%) | $12.39 | $11.27 | 365,397 | $263.69 M |
| 01/29/2025 | $13.23 | $12.11 (-8.47%) | $13.37 | $11.83 | 107,068 | $268.35 M |
| 01/28/2025 | $14.00 | $13.44 (-4%) | $14.27 | $13.02 | 107,533 | $297.82 M |
| 01/27/2025 | $13.86 | $14.35 (3.54%) | $14.70 | $11.76 | 533,274 | $317.98 M |
| 01/24/2025 | $27.72 | $21.70 (-21.72%) | $28.49 | $19.46 | 11.03 M | $480.85 M |
| 01/23/2025 | $14.07 | $13.86 (-1.49%) | $14.35 | $13.65 | 20,636 | $307.13 M |
| 01/22/2025 | $14.77 | $14.07 (-4.74%) | $14.77 | $14.07 | 18,444 | $311.78 M |
| 01/21/2025 | $15.19 | $14.77 (-2.76%) | $15.19 | $14.31 | 28,169 | $327.29 M |
| 01/17/2025 | $14.91 | $14.91 (0%) | $15.12 | $14.49 | 17,845 | $330.39 M |
| 01/16/2025 | $15.33 | $15.05 (-1.83%) | $15.54 | $14.42 | 14,831 | $333.49 M |
| 01/15/2025 | $15.40 | $15.12 (-1.82%) | $15.68 | $14.38 | 31,922 | $335.05 M |
| 01/14/2025 | $14.63 | $16.17 (10.53%) | $16.80 | $14.14 | 115,968 | $358.31 M |
| 01/13/2025 | $14.07 | $14.63 (3.98%) | $15.19 | $13.72 | 28,653 | $324.19 M |
| 01/10/2025 | $14.70 | $14.42 (-1.9%) | $14.98 | $14.00 | 34,616 | $319.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
