5 DAY PERFORMANCE
-4.44%
1 MONTH PERFORMANCE
-2.15%
3 MONTH PERFORMANCE
-16.32%
6 MONTH PERFORMANCE
-22.05%
YEAR-TO-DATE PERFORMANCE
-2.76%
1 YEAR PERFORMANCE
-17.83%
Elicio Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $8.05 | $7.60 (-5.59%) | $8.25 | $7.37 | 121.23 K | $126.86 M |
| 01/29/2026 | $8.21 | $8.08 (-1.58%) | $8.26 | $7.98 | 62.70 K | $134.88 M |
| 01/28/2026 | $8.41 | $8.19 (-2.62%) | $8.53 | $8.00 | 82.90 K | $136.71 M |
| 01/27/2026 | $8.27 | $8.45 (2.18%) | $8.53 | $8.26 | 206.70 K | $141.05 M |
| 01/26/2026 | $8.09 | $8.26 (2.1%) | $8.46 | $8.00 | 141.20 K | $137.88 M |
| 01/23/2026 | $8.01 | $8.10 (1.12%) | $8.19 | $7.88 | 98.52 K | $135.21 M |
| 01/22/2026 | $7.92 | $8.01 (1.14%) | $8.23 | $7.92 | 76.70 K | $133.71 M |
| 01/21/2026 | $7.99 | $7.89 (-1.25%) | $8.19 | $7.89 | 60.40 K | $131.70 M |
| 01/20/2026 | $8.25 | $7.95 (-3.64%) | $8.38 | $7.81 | 68.10 K | $132.71 M |
| 01/16/2026 | $8.24 | $8.25 (0.12%) | $9.00 | $7.82 | 137.31 K | $137.71 M |
| 01/15/2026 | $8.01 | $7.81 (-2.5%) | $8.23 | $7.78 | 35.00 K | $130.37 M |
| 01/14/2026 | $7.77 | $8.03 (3.35%) | $8.15 | $7.55 | 48.40 K | $134.04 M |
| 01/13/2026 | $7.70 | $7.77 (0.91%) | $7.86 | $7.48 | 57.23 K | $129.70 M |
| 01/12/2026 | $8.03 | $7.74 (-3.61%) | $8.34 | $7.51 | 115.40 K | $129.20 M |
| 01/09/2026 | $8.26 | $8.06 (-2.42%) | $8.59 | $8.02 | 145.80 K | $134.54 M |
| 01/08/2026 | $8.30 | $8.24 (-0.72%) | $8.38 | $8.18 | 145.20 K | $137.55 M |
| 01/07/2026 | $8.13 | $8.30 (2.09%) | $8.64 | $8.04 | 83.10 K | $138.55 M |
| 01/06/2026 | $7.87 | $8.07 (2.54%) | $8.10 | $7.83 | 47.12 K | $134.71 M |
| 01/05/2026 | $8.08 | $7.86 (-2.72%) | $8.24 | $7.83 | 72.30 K | $131.20 M |
| 01/02/2026 | $8.07 | $8.05 (-0.25%) | $8.31 | $7.95 | 72.70 K | $134.37 M |
| 12/31/2025 | $7.95 | $7.96 (0.13%) | $8.10 | $7.77 | 76.00 K | $132.87 M |
| 12/30/2025 | $7.98 | $7.91 (-0.88%) | $8.06 | $7.80 | 71.30 K | $132.04 M |
| 12/29/2025 | $8.07 | $8.00 (-0.87%) | $8.07 | $7.80 | 106.50 K | $133.54 M |
| 12/26/2025 | $8.21 | $8.07 (-1.71%) | $8.21 | $7.97 | 54.93 K | $134.71 M |
| 12/24/2025 | $8.03 | $8.19 (1.99%) | $8.31 | $8.00 | 56.80 K | $136.71 M |
| 12/23/2025 | $8.07 | $8.02 (-0.62%) | $8.13 | $7.95 | 67.56 K | $133.87 M |
| 12/22/2025 | $7.95 | $8.08 (1.64%) | $8.39 | $7.95 | 105.30 K | $134.88 M |
| 12/19/2025 | $7.96 | $7.94 (-0.25%) | $8.27 | $7.89 | 96.31 K | $132.54 M |
| 12/18/2025 | $7.98 | $7.99 (0.13%) | $8.30 | $7.90 | 113.84 K | $133.37 M |
| 12/17/2025 | $8.22 | $7.87 (-4.26%) | $8.25 | $7.73 | 115.70 K | $131.37 M |
| 12/16/2025 | $8.51 | $8.15 (-4.23%) | $8.77 | $8.15 | 146.90 K | $136.04 M |
| 12/15/2025 | $8.22 | $8.52 (3.65%) | $8.78 | $8.22 | 143.00 K | $142.22 M |
| 12/12/2025 | $8.36 | $8.19 (-2.03%) | $8.49 | $8.15 | 49.20 K | $136.71 M |
| 12/11/2025 | $8.11 | $8.37 (3.21%) | $8.50 | $8.04 | 87.50 K | $139.72 M |
| 12/10/2025 | $8.09 | $8.05 (-0.49%) | $8.50 | $7.90 | 109.52 K | $134.37 M |
| 12/09/2025 | $8.42 | $8.09 (-3.92%) | $8.57 | $7.98 | 166.40 K | $135.04 M |
| 12/08/2025 | $8.10 | $8.44 (4.2%) | $8.99 | $8.01 | 66.30 K | $140.88 M |
| 12/05/2025 | $8.36 | $8.00 (-4.31%) | $8.45 | $7.92 | 74.34 K | $133.54 M |
| 12/04/2025 | $8.03 | $8.32 (3.61%) | $8.59 | $7.83 | 86.63 K | $138.88 M |
| 12/03/2025 | $7.51 | $8.05 (7.19%) | $8.26 | $7.51 | 132.00 K | $134.37 M |
| 12/02/2025 | $8.90 | $7.54 (-15.28%) | $9.13 | $7.43 | 247.32 K | $125.86 M |
| 12/01/2025 | $9.36 | $9.00 (-3.85%) | $9.38 | $8.93 | 116.83 K | $150.23 M |
| 11/28/2025 | $9.20 | $9.36 (1.74%) | $9.55 | $9.20 | 37.11 K | $156.24 M |
| 11/26/2025 | $8.92 | $9.16 (2.69%) | $9.23 | $8.82 | 80.50 K | $152.90 M |
| 11/25/2025 | $8.67 | $8.95 (3.23%) | $9.01 | $8.50 | 118.54 K | $149.40 M |
| 11/24/2025 | $8.50 | $8.62 (1.41%) | $8.70 | $8.45 | 94.22 K | $143.89 M |
| 11/21/2025 | $8.05 | $8.45 (4.97%) | $8.48 | $7.87 | 60.20 K | $141.05 M |
| 11/20/2025 | $8.10 | $7.99 (-1.36%) | $8.45 | $7.98 | 101.00 K | $133.37 M |
| 11/19/2025 | $8.50 | $8.10 (-4.71%) | $8.99 | $7.87 | 176.40 K | $135.21 M |
| 11/18/2025 | $8.69 | $8.57 (-1.38%) | $8.80 | $8.51 | 97.41 K | $143.05 M |
| 11/17/2025 | $8.97 | $8.72 (-2.79%) | $8.98 | $8.61 | 127.95 K | $145.56 M |
| 11/14/2025 | $8.85 | $8.91 (0.68%) | $9.27 | $8.69 | 130.80 K | $148.73 M |
| 11/13/2025 | $9.21 | $9.11 (-1.09%) | $9.49 | $8.85 | 118.40 K | $152.07 M |
| 11/12/2025 | $9.23 | $9.19 (-0.43%) | $9.42 | $9.10 | 90.43 K | $153.40 M |
| 11/11/2025 | $8.75 | $9.23 (5.49%) | $9.31 | $8.75 | 83.60 K | $154.07 M |
| 11/10/2025 | $8.93 | $8.82 (-1.23%) | $9.07 | $8.69 | 82.84 K | $147.23 M |
| 11/07/2025 | $9.19 | $8.87 (-3.48%) | $9.45 | $8.60 | 146.20 K | $142.45 M |
| 11/06/2025 | $9.15 | $9.07 (-0.87%) | $9.21 | $8.89 | 95.93 K | $145.66 M |
| 11/05/2025 | $9.19 | $9.13 (-0.65%) | $9.47 | $9.02 | 75.40 K | $146.62 M |
| 11/04/2025 | $9.27 | $9.15 (-1.29%) | $9.60 | $9.07 | 147.23 K | $146.94 M |
| 11/03/2025 | $9.48 | $9.25 (-2.43%) | $9.50 | $9.00 | 175.50 K | $148.55 M |
| 10/31/2025 | $9.29 | $9.29 (0%) | $9.41 | $9.16 | 80.90 K | $149.19 M |
| 10/30/2025 | $9.41 | $9.25 (-1.7%) | $9.65 | $9.14 | 125.80 K | $148.55 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.
