ELA - Envela Corp
12.6
-0.660 -5.238%
Share volume: 79,378
Last Updated: 03-06-2026
Retail/Retail – Jewelry Stores:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$13.26
-0.66
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $13.10 | $13.10 | $13.38 | $13.38 | $12.44 | $12.44 | $12.60 | $12.60 | 79,378 | $79,378.00 |
| 03-05-2026 | $14.53 | $14.53 | $14.76 | $14.76 | $13.12 | $13.12 | $13.26 | $13.26 | 54,955 | $54,955.00 |
| 03-04-2026 | $14.20 | $14.20 | $14.87 | $14.87 | $14.01 | $14.01 | $14.75 | $14.75 | 104,447 | $104,447.00 |
| 03-03-2026 | $13.54 | $13.54 | $14.28 | $14.28 | $13.36 | $13.36 | $14.10 | $14.10 | 103,878 | $103,878.00 |
| 03-02-2026 | $13.33 | $13.33 | $13.99 | $13.99 | $13.23 | $13.23 | $13.73 | $13.73 | 93,532 | $93,532.00 |
| 02-27-2026 | $13.35 | $13.35 | $13.72 | $13.72 | $13.28 | $13.28 | $13.46 | $13.46 | 29,667 | $29,667.00 |
| 02-26-2026 | $13.12 | $13.12 | $13.68 | $13.68 | $12.90 | $12.90 | $13.45 | $13.45 | 48,440 | $48,440.00 |
| 02-25-2026 | $13.34 | $13.34 | $13.48 | $13.48 | $12.97 | $12.97 | $13.07 | $13.07 | 24,925 | $24,925.00 |
| 02-24-2026 | $12.91 | $12.91 | $13.36 | $13.36 | $12.89 | $12.89 | $13.20 | $13.20 | 50,170 | $50,170.00 |
| 02-23-2026 | $13.29 | $13.29 | $13.30 | $13.30 | $12.75 | $12.75 | $12.97 | $12.97 | 70,777 | $70,777.00 |