Elemental Particles Historical Data

EP Page 4
Download
Date Close Price change Market cap Trading volume
Dec 9, 2025 $ 70.34
+5.95%
$ 2.44 million $ 5,027
Dec 8, 2025 $ 66.42
+2.79%
$ 2.3 million $ 4,507
Dec 7, 2025 $ 64.55
-15.54%
$ 2.24 million $ 3,635
Dec 6, 2025 $ 76.46
-16.37%
$ 2.65 million $ 2,765
Dec 5, 2025 $ 91.62
-4.67%
$ 3.18 million $ 1,651
Dec 4, 2025 $ 96.43
+1.92%
$ 3.34 million $ 10,754
Dec 3, 2025 $ 94.34
+3.50%
$ 3.27 million $ 9,219
Nov 23, 2025 $ 81.98
+0.00%
$ -- $ 267
Nov 22, 2025 $ 80.63
+1.08%
$ 2.8 million $ 253
Nov 21, 2025 $ 79.77
+0.60%
$ 2.77 million $ 221
Nov 20, 2025 $ 81.73
-4.68%
$ 2.83 million $ 189
Nov 19, 2025 $ 84.08
+0.00%
$ 2.92 million $ 10
Nov 18, 2025 $ 88.05
+0.00%
$ -- $ 33
Nov 17, 2025 $ 88.22
-3.31%
$ 3.06 million $ 1,987
Nov 16, 2025 $ 92.86
-0.56%
$ 3.22 million $ 1,797
Nov 15, 2025 $ 93.52
-0.76%
$ 3.24 million $ 1,545
Nov 14, 2025 $ 93.97
+2.87%
$ 3.26 million $ 1,292
Nov 13, 2025 $ 90.33
-6.06%
$ 3.18 million $ 965
Nov 12, 2025 $ 91.71
-4.55%
$ -- $ 428
Nov 11, 2025 $ 95.33
-1.75%
$ 3.31 million $ 488
Nov 10, 2025 $ 96.27
-0.65%
$ 3.34 million $ 154
Nov 9, 2025 $ 96.97
+0.37%
$ 3.36 million $ 6,616
Nov 8, 2025 $ 96.97
+0.07%
$ 3.36 million $ 5,954
Nov 7, 2025 $ 96.86
-0.13%
$ 3.36 million $ 5,770
Nov 6, 2025 $ 96.51
-1.12%
$ 3.35 million $ 1,410
Nov 5, 2025 $ 97.17
-0.89%
$ 3.37 million $ 846
Nov 4, 2025 $ 92.82
-3.66%
$ 3.22 million $ 417
Nov 3, 2025 $ 97.06
-2.20%
$ 3.37 million $ 2,949
Nov 2, 2025 $ 98.44
-0.37%
$ 3.41 million $ 2,859
Nov 1, 2025 $ 98.58
+1.01%
$ 3.42 million $ 2,270
Oct 31, 2025 $ 97.3
-1.59%
$ 3.38 million $ 1,742
Oct 30, 2025 $ 97.97
-1.16%
$ 3.41 million $ 861
Oct 29, 2025 $ 98.87
+2.55%
$ 3.43 million $ 293
Oct 28, 2025 $ 96.07
-1.82%
$ 3.33 million $ 14,578
Oct 27, 2025 $ 97.86
-2.10%
$ 3.39 million $ 14,409
Oct 26, 2025 $ 99.5
+0.97%
$ 3.45 million $ 13,864
Oct 25, 2025 $ 98.48
-0.72%
$ 3.42 million $ 12,231
Oct 24, 2025 $ 99.16
-0.98%
$ 3.44 million $ 11,428
Oct 23, 2025 $ 98.65
-0.36%
$ 3.45 million $ 10,485
Oct 22, 2025 $ 97.28
+2.53%
$ 3.38 million $ 9,418
Oct 21, 2025 $ 95.42
-3.79%
$ 3.29 million $ 9,050
Oct 20, 2025 $ 99.5
+0.40%
$ 3.45 million $ 8,426
Oct 19, 2025 $ 100.01
+1.71%
$ 3.47 million $ 7,807
Oct 18, 2025 $ 98.2
-1.09%
$ 3.42 million $ 6,908
Oct 17, 2025 $ 99.34
+1.03%
$ 3.44 million $ 6,383
Oct 16, 2025 $ 98.18
-0.97%
$ 3.4 million $ 5,586
Oct 15, 2025 $ 98.17
-1.88%
$ 3.4 million $ 5,300
Oct 14, 2025 $ 99.79
+1.78%
$ 3.46 million $ 4,745
Oct 13, 2025 $ 98.64
-0.87%
$ -- $ 4,167
Oct 12, 2025 $ 98.83
+2.78%
$ 3.42 million $ 3,998