5 DAY PERFORMANCE
-53.97%
1 MONTH PERFORMANCE
-81.06%
3 MONTH PERFORMANCE
-85.14%
6 MONTH PERFORMANCE
-96.26%
YEAR-TO-DATE PERFORMANCE
-85.53%
1 YEAR PERFORMANCE
-98.49%
Elevai Labs, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.71 | $4.15 (-11.89%) | $4.16 | $4.06 | 75,888 | $90.85 M |
| 03/11/2025 | $5.05 | $4.71 (-6.73%) | $5.39 | $4.62 | 102,894 | $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 | $27.26 M |
| 03/04/2025 | $8.12 | $8.40 (3.45%) | $8.47 | $7.98 | 18,897 | $26.59 M |
| 03/03/2025 | $9.03 | $8.47 (-6.2%) | $9.24 | $8.40 | 15,029 | $26.81 M |
| 02/28/2025 | $8.40 | $8.72 (3.81%) | $9.10 | $8.33 | 36,371 | $27.70 M |
| 02/27/2025 | $8.89 | $8.33 (-6.3%) | $8.96 | $8.26 | 25,814 | $26.37 M |
| 02/26/2025 | $8.40 | $8.75 (4.17%) | $9.31 | $8.26 | 43,482 | $27.70 M |
| 02/25/2025 | $9.17 | $8.47 (-7.63%) | $9.59 | $8.12 | 62,906 | $26.81 M |
| 02/24/2025 | $11.41 | $10.99 (-3.68%) | $11.69 | $10.71 | 37,443 | $34.79 M |
| 02/21/2025 | $11.48 | $11.55 (0.61%) | $11.97 | $11.20 | 52,577 | $36.56 M |
| 02/20/2025 | $11.83 | $11.41 (-3.55%) | $11.90 | $11.34 | 25,800 | $36.12 M |
| 02/19/2025 | $11.62 | $11.90 (2.41%) | $12.18 | $11.62 | 34,500 | $37.67 M |
| 02/18/2025 | $12.18 | $11.62 (-4.6%) | $12.25 | $11.62 | 50,020 | $36.78 M |
| 02/14/2025 | $11.83 | $11.90 (0.59%) | $12.25 | $11.78 | 23,186 | $37.67 M |
| 02/13/2025 | $11.90 | $11.90 (0%) | $12.32 | $11.76 | 32,871 | $37.67 M |
| 02/12/2025 | $11.55 | $12.25 (6.06%) | $12.57 | $11.19 | 42,514 | $38.78 M |
| 02/11/2025 | $11.83 | $11.90 (0.59%) | $12.18 | $11.58 | 36,353 | $37.67 M |
| 02/10/2025 | $13.23 | $11.97 (-9.52%) | $13.23 | $11.83 | 71,496 | $37.89 M |
| 02/07/2025 | $13.44 | $13.16 (-2.08%) | $13.51 | $13.02 | 78,581 | $41.66 M |
| 02/06/2025 | $12.60 | $12.95 (2.78%) | $13.23 | $12.25 | 91,452 | $40.99 M |
| 02/05/2025 | $12.46 | $12.25 (-1.69%) | $12.53 | $11.83 | 51,277 | $38.78 M |
| 02/04/2025 | $12.74 | $12.18 (-4.4%) | $12.92 | $11.65 | 163,974 | $38.56 M |
| 02/03/2025 | $11.90 | $12.11 (1.76%) | $12.60 | $11.80 | 60,534 | $38.34 M |
| 01/31/2025 | $11.76 | $11.97 (1.79%) | $12.39 | $11.48 | 126,808 | $37.89 M |
| 01/30/2025 | $11.27 | $11.90 (5.59%) | $12.39 | $11.27 | 365,397 | $37.67 M |
| 01/29/2025 | $13.23 | $12.11 (-8.47%) | $13.37 | $11.83 | 107,068 | $38.34 M |
| 01/28/2025 | $14.00 | $13.44 (-4%) | $14.27 | $13.02 | 107,533 | $42.55 M |
| 01/27/2025 | $13.86 | $14.35 (3.54%) | $14.70 | $11.76 | 533,274 | $45.43 M |
| 01/24/2025 | $27.72 | $21.70 (-21.72%) | $28.49 | $19.46 | 11.03 M | $68.69 M |
| 01/23/2025 | $14.07 | $13.86 (-1.49%) | $14.35 | $13.65 | 20,636 | $43.88 M |
| 01/22/2025 | $14.77 | $14.07 (-4.74%) | $14.77 | $14.07 | 18,444 | $44.54 M |
| 01/21/2025 | $15.19 | $14.77 (-2.76%) | $15.19 | $14.31 | 28,169 | $46.76 M |
| 01/17/2025 | $14.91 | $14.91 (0%) | $15.12 | $14.49 | 17,845 | $47.20 M |
| 01/16/2025 | $15.33 | $15.05 (-1.83%) | $15.54 | $14.42 | 14,831 | $47.64 M |
| 01/15/2025 | $15.40 | $15.12 (-1.82%) | $15.68 | $14.38 | 31,922 | $47.86 M |
| 01/14/2025 | $14.63 | $16.17 (10.53%) | $16.80 | $14.14 | 115,968 | $51.19 M |
| 01/13/2025 | $14.07 | $14.63 (3.98%) | $15.19 | $13.72 | 28,653 | $46.31 M |
| 01/10/2025 | $14.70 | $14.42 (-1.9%) | $14.98 | $14.00 | 34,616 | $45.65 M |
| 01/08/2025 | $16.38 | $14.77 (-9.83%) | $16.38 | $14.49 | 48,243 | $46.76 M |
| 01/07/2025 | $16.24 | $16.38 (0.86%) | $17.29 | $15.61 | 52,938 | $51.85 M |
| 01/06/2025 | $17.15 | $16.24 (-5.31%) | $17.85 | $16.14 | 64,480 | $51.41 M |
| 01/03/2025 | $17.57 | $17.36 (-1.2%) | $18.20 | $17.01 | 52,918 | $54.95 M |
| 01/02/2025 | $16.94 | $17.36 (2.48%) | $18.76 | $16.31 | 137,087 | $54.95 M |
| 12/31/2024 | $16.80 | $16.03 (-4.58%) | $17.01 | $15.61 | 73,970 | $50.74 M |
| 12/30/2024 | $16.24 | $16.66 (2.59%) | $17.15 | $15.62 | 64,443 | $52.74 M |
| 12/27/2024 | $16.66 | $17.08 (2.52%) | $17.43 | $16.14 | 44,108 | $54.07 M |
| 12/26/2024 | $16.45 | $16.87 (2.55%) | $17.43 | $15.18 | 62,653 | $53.40 M |
| 12/24/2024 | $18.06 | $16.45 (-8.91%) | $18.06 | $15.75 | 54,397 | $52.07 M |
| 12/23/2024 | $17.92 | $18.27 (1.95%) | $18.62 | $16.10 | 60,802 | $57.84 M |
| 12/20/2024 | $17.99 | $17.92 (-0.39%) | $18.90 | $14.56 | 180,513 | $56.73 M |
| 12/19/2024 | $22.33 | $16.45 (-26.33%) | $24.92 | $15.12 | 2.85 M | $52.07 M |
| 12/18/2024 | $14.07 | $15.05 (6.97%) | $15.47 | $14.00 | 320,845 | $47.64 M |
| 12/17/2024 | $14.07 | $13.79 (-1.99%) | $15.61 | $13.02 | 59,472 | $43.65 M |
| 12/16/2024 | $15.68 | $14.42 (-8.04%) | $15.68 | $14.07 | 63,431 | $45.65 M |
| 12/13/2024 | $15.61 | $16.03 (2.69%) | $16.77 | $15.26 | 54,146 | $50.74 M |
| 12/12/2024 | $16.94 | $15.61 (-7.85%) | $17.22 | $15.26 | 53,180 | $49.41 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.
