OTC:ELTP | Historical Stock Price | ELITE PHARMACEUTICALS INC /NV/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-02-24 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.03$0.10$0.37$1.33$4.81$17.332000-02-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2018-12-31$0.07$0.07831,100
2018-12-28$0.07$0.07850,300
2018-12-27$0.08$0.08634,900
2018-12-26$0.07$0.07621,100
2018-12-24$0.07$0.07693,500
2018-12-21$0.07$0.072,313,300
2018-12-20$0.08$0.082,670,400
2018-12-19$0.08$0.08319,100
2018-12-18$0.08$0.08819,400
2018-12-17$0.08$0.08720,600
2018-12-14$0.08$0.08442,900
2018-12-13$0.09$0.09631,100
2018-12-12$0.09$0.091,172,900
2018-12-11$0.08$0.081,037,500
2018-12-10$0.09$0.09914,100
2018-12-07$0.08$0.08283,300
2018-12-06$0.08$0.08189,900
2018-12-04$0.08$0.08204,900
2018-12-03$0.08$0.08148,900
2018-11-30$0.08$0.08351,500
2018-11-29$0.08$0.08442,300
2018-11-28$0.08$0.08253,500
2018-11-27$0.08$0.08415,800
2018-11-26$0.08$0.08597,400
2018-11-23$0.08$0.08386,700
2018-11-21$0.08$0.081,063,700
2018-11-20$0.08$0.087,338,200
2018-11-19$0.08$0.08382,200
2018-11-16$0.08$0.08517,200
2018-11-15$0.08$0.081,050,000
2018-11-14$0.08$0.08701,600
2018-11-13$0.08$0.08143,900
2018-11-12$0.08$0.08632,300
2018-11-09$0.09$0.09966,400
2018-11-08$0.08$0.08161,500
2018-11-07$0.08$0.08722,000
2018-11-06$0.08$0.08645,800
2018-11-05$0.09$0.091,323,600
2018-11-02$0.08$0.08286,000
2018-11-01$0.08$0.08656,100
2018-10-31$0.08$0.08415,000
2018-10-30$0.08$0.08311,300
2018-10-29$0.08$0.08861,900
2018-10-26$0.08$0.08439,900
2018-10-25$0.08$0.08452,000
2018-10-24$0.08$0.08136,100
2018-10-23$0.08$0.081,013,400
2018-10-22$0.08$0.08824,400
2018-10-19$0.08$0.08124,900
2018-10-18$0.08$0.08270,700
2018-10-17$0.08$0.08281,500
2018-10-16$0.08$0.08809,200
2018-10-15$0.08$0.08706,100
2018-10-12$0.09$0.091,321,100
2018-10-11$0.08$0.08791,400
2018-10-10$0.09$0.09750,000
2018-10-09$0.09$0.09494,200
2018-10-08$0.09$0.091,746,200
2018-10-05$0.09$0.09979,900
2018-10-04$0.09$0.09312,800
2018-10-03$0.09$0.09681,100
2018-10-02$0.09$0.09342,400
2018-10-01$0.09$0.09563,400
2018-09-28$0.09$0.09251,700
2018-09-27$0.09$0.09701,400
2018-09-26$0.09$0.09761,600
2018-09-25$0.09$0.09249,900
2018-09-24$0.09$0.09453,000
2018-09-21$0.09$0.09488,300
2018-09-20$0.09$0.09748,500
2018-09-19$0.09$0.09630,700
2018-09-18$0.09$0.09569,800
2018-09-17$0.09$0.091,660,200
2018-09-14$0.10$0.10212,800
2018-09-13$0.10$0.10674,800
2018-09-12$0.10$0.10647,500
2018-09-11$0.10$0.10227,000
2018-09-10$0.10$0.10746,000
2018-09-07$0.11$0.11360,200
2018-09-06$0.10$0.10278,600
2018-09-05$0.10$0.101,252,900
2018-09-04$0.10$0.10911,700
2018-08-31$0.10$0.10499,400
2018-08-30$0.10$0.10437,900
2018-08-29$0.10$0.101,461,100
2018-08-28$0.10$0.10729,600
2018-08-27$0.10$0.10779,800
2018-08-24$0.10$0.10265,300
2018-08-23$0.10$0.10556,600
2018-08-22$0.11$0.11245,600
2018-08-21$0.11$0.11758,000
2018-08-20$0.11$0.11786,800
2018-08-17$0.10$0.10671,300
2018-08-16$0.10$0.10294,900
2018-08-15$0.10$0.10647,100
2018-08-14$0.10$0.10584,800
2018-08-13$0.10$0.101,239,400
2018-08-10$0.11$0.112,123,000
2018-08-09$0.12$0.121,287,100
2018-08-08$0.11$0.111,074,900
2018-08-07$0.11$0.11946,900
2018-08-06$0.12$0.123,683,400
2018-08-03$0.11$0.11962,800
2018-08-02$0.11$0.11433,100
2018-08-01$0.11$0.11428,300
2018-07-31$0.11$0.111,401,100
2018-07-30$0.11$0.11799,000
2018-07-27$0.11$0.11973,600
2018-07-26$0.11$0.11377,600
2018-07-25$0.11$0.111,237,900
2018-07-24$0.10$0.10776,800
2018-07-23$0.10$0.10409,200
2018-07-20$0.10$0.10441,600
2018-07-19$0.10$0.10222,300
2018-07-18$0.10$0.10699,100
2018-07-17$0.10$0.10572,100
2018-07-16$0.10$0.10585,400
2018-07-13$0.10$0.10757,700
2018-07-12$0.10$0.10279,600
2018-07-11$0.10$0.101,444,700
2018-07-10$0.11$0.11951,700
2018-07-09$0.11$0.111,067,900
2018-07-06$0.11$0.111,407,900
2018-07-05$0.11$0.113,814,000
2018-07-03$0.11$0.115,305,500
2018-07-02$0.09$0.09285,200
2018-06-29$0.09$0.09965,600
2018-06-28$0.09$0.09203,800
2018-06-27$0.09$0.09720,800
2018-06-26$0.09$0.09563,900
2018-06-25$0.09$0.09569,100
2018-06-22$0.09$0.09317,900
2018-06-21$0.09$0.09532,700
2018-06-20$0.09$0.09486,700
2018-06-19$0.09$0.09405,900
2018-06-18$0.09$0.09552,400
2018-06-15$0.09$0.091,529,400
2018-06-14$0.09$0.09431,700
2018-06-13$0.09$0.09210,600
2018-06-12$0.09$0.09410,900
2018-06-11$0.09$0.09332,200
2018-06-08$0.09$0.09652,400
2018-06-07$0.09$0.09547,500
2018-06-06$0.09$0.09602,400
2018-06-05$0.09$0.091,614,000
2018-06-04$0.10$0.10676,100
2018-06-01$0.10$0.101,434,600
2018-05-31$0.10$0.10553,300
2018-05-30$0.09$0.09697,000
2018-05-29$0.09$0.09751,400
2018-05-25$0.09$0.09228,500
2018-05-24$0.09$0.09241,300
2018-05-23$0.09$0.09464,300
2018-05-22$0.09$0.09306,700
2018-05-21$0.09$0.09371,500
2018-05-18$0.09$0.09891,400
2018-05-17$0.09$0.09790,000
2018-05-16$0.09$0.09746,300
2018-05-15$0.09$0.09338,300
2018-05-14$0.09$0.09264,100
2018-05-11$0.09$0.09266,700
2018-05-10$0.09$0.09246,800
2018-05-09$0.10$0.1019,800
2018-05-08$0.10$0.10129,800
2018-05-07$0.10$0.10136,800
2018-05-04$0.10$0.10175,100
2018-05-03$0.10$0.10142,300
2018-05-02$0.10$0.10279,600
2018-05-01$0.10$0.10164,000
2018-04-30$0.09$0.09336,600
2018-04-27$0.09$0.09531,300
2018-04-26$0.09$0.09206,300
2018-04-25$0.09$0.09267,100
2018-04-24$0.09$0.09245,600
2018-04-23$0.09$0.09457,200
2018-04-20$0.10$0.10359,200
2018-04-19$0.10$0.10374,100
2018-04-18$0.10$0.10632,000
2018-04-17$0.09$0.09655,500
2018-04-16$0.09$0.09548,400
2018-04-13$0.09$0.09526,500
2018-04-12$0.09$0.09286,900
2018-04-11$0.10$0.10269,000
2018-04-10$0.10$0.10141,000
2018-04-09$0.10$0.10329,300
2018-04-06$0.10$0.10437,800
2018-04-05$0.10$0.10107,400
2018-04-04$0.10$0.10300,600
2018-04-03$0.10$0.10309,500
2018-04-02$0.10$0.10852,400
2018-03-29$0.10$0.10534,000
2018-03-28$0.10$0.10511,400
2018-03-27$0.10$0.10204,500
2018-03-26$0.10$0.10296,700
2018-03-23$0.10$0.10430,700
2018-03-22$0.10$0.10670,300
2018-03-21$0.10$0.10926,400
2018-03-20$0.10$0.10713,100
2018-03-19$0.10$0.10566,700
2018-03-16$0.10$0.10828,300
2018-03-15$0.10$0.10277,700
2018-03-14$0.10$0.10257,300
2018-03-13$0.11$0.11432,600
2018-03-12$0.11$0.11350,500
2018-03-09$0.11$0.11950,900
2018-03-08$0.11$0.11153,200
2018-03-07$0.11$0.11410,100
2018-03-06$0.11$0.11304,300
2018-03-05$0.11$0.11545,000
2018-03-02$0.10$0.10512,100
2018-03-01$0.10$0.10390,300
2018-02-28$0.11$0.11755,200
2018-02-27$0.10$0.10923,800
2018-02-26$0.10$0.101,243,100
2018-02-23$0.10$0.10400,700
2018-02-22$0.10$0.101,059,900
2018-02-21$0.11$0.11517,100
2018-02-20$0.11$0.11843,700
2018-02-16$0.11$0.11267,200
2018-02-15$0.11$0.11494,600
2018-02-14$0.11$0.11599,000
2018-02-13$0.11$0.111,621,200
2018-02-12$0.12$0.121,115,400
2018-02-09$0.12$0.121,252,300
2018-02-08$0.12$0.12568,600
2018-02-07$0.12$0.12873,400
2018-02-06$0.12$0.12583,900
2018-02-05$0.12$0.12450,900
2018-02-02$0.13$0.131,154,800
2018-02-01$0.12$0.12540,400
2018-01-31$0.13$0.131,053,400
2018-01-30$0.13$0.133,344,300
2018-01-29$0.11$0.11608,700
2018-01-26$0.12$0.12759,400
2018-01-25$0.12$0.12622,600
2018-01-24$0.11$0.1192,300
2018-01-23$0.11$0.11668,600
2018-01-22$0.11$0.111,021,800
2018-01-19$0.11$0.111,395,600
2018-01-18$0.12$0.12689,100
2018-01-17$0.12$0.121,347,200
2018-01-16$0.12$0.121,539,600
2018-01-12$0.13$0.134,343,200
2018-01-11$0.14$0.145,355,200
2018-01-10$0.11$0.111,765,700
2018-01-09$0.11$0.111,024,800
2018-01-08$0.10$0.101,229,900
2018-01-05$0.10$0.10457,100
2018-01-04$0.10$0.10796,500
2018-01-03$0.10$0.101,524,400
2018-01-02$0.10$0.104,923,500