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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$0.05$0.051,609,500
2020-12-30$0.05$0.053,179,600
2020-12-29$0.05$0.051,196,400
2020-12-28$0.06$0.062,044,600
2020-12-24$0.06$0.06539,100
2020-12-23$0.05$0.05563,300
2020-12-22$0.05$0.05754,300
2020-12-21$0.05$0.051,848,300
2020-12-18$0.05$0.051,448,200
2020-12-17$0.05$0.05393,400
2020-12-16$0.05$0.05508,500
2020-12-15$0.06$0.06820,700
2020-12-14$0.05$0.05483,900
2020-12-11$0.06$0.06492,300
2020-12-10$0.06$0.061,629,900
2020-12-09$0.06$0.06591,800
2020-12-08$0.06$0.06842,300
2020-12-07$0.06$0.061,698,000
2020-12-04$0.05$0.05610,900
2020-12-03$0.05$0.05671,900
2020-12-02$0.05$0.05895,400
2020-12-01$0.05$0.053,758,300
2020-11-30$0.05$0.053,521,400
2020-11-27$0.05$0.05644,100
2020-11-25$0.06$0.063,508,600
2020-11-24$0.05$0.054,605,800
2020-11-23$0.06$0.065,065,400
2020-11-20$0.06$0.066,692,000
2020-11-19$0.06$0.063,764,800
2020-11-18$0.06$0.062,207,500
2020-11-17$0.07$0.072,496,900
2020-11-16$0.08$0.081,604,200
2020-11-13$0.08$0.08220,900
2020-11-12$0.07$0.071,299,500
2020-11-11$0.07$0.07523,600
2020-11-10$0.07$0.07515,500
2020-11-09$0.06$0.06985,800
2020-11-06$0.06$0.06305,300
2020-11-05$0.06$0.06403,000
2020-11-04$0.06$0.06760,200
2020-11-03$0.06$0.06589,600
2020-11-02$0.06$0.06767,400
2020-10-30$0.06$0.06301,600
2020-10-29$0.06$0.06532,900
2020-10-28$0.06$0.06507,700
2020-10-27$0.06$0.06309,600
2020-10-26$0.06$0.06399,800
2020-10-23$0.06$0.06285,300
2020-10-22$0.07$0.07394,700
2020-10-21$0.06$0.06854,500
2020-10-20$0.07$0.07788,900
2020-10-19$0.06$0.06185,800
2020-10-16$0.07$0.07208,200
2020-10-15$0.07$0.07282,300
2020-10-14$0.07$0.07491,500
2020-10-13$0.07$0.07730,400
2020-10-12$0.07$0.07305,300
2020-10-09$0.07$0.07116,200
2020-10-08$0.07$0.07155,000
2020-10-07$0.07$0.07405,600
2020-10-06$0.06$0.06343,600
2020-10-05$0.07$0.07848,800
2020-10-02$0.07$0.07252,100
2020-10-01$0.07$0.07765,700
2020-09-30$0.07$0.07333,600
2020-09-29$0.07$0.07328,100
2020-09-28$0.07$0.07396,800
2020-09-25$0.07$0.07332,900
2020-09-24$0.07$0.07301,700
2020-09-23$0.07$0.07409,200
2020-09-22$0.07$0.07487,600
2020-09-21$0.07$0.07245,800
2020-09-18$0.07$0.07481,900
2020-09-17$0.07$0.07762,400
2020-09-16$0.07$0.07857,800
2020-09-15$0.07$0.07445,200
2020-09-14$0.07$0.07274,900
2020-09-11$0.07$0.07426,700
2020-09-10$0.07$0.07109,700
2020-09-09$0.07$0.07468,500
2020-09-08$0.07$0.07448,000
2020-09-04$0.07$0.07280,100
2020-09-03$0.08$0.08475,900
2020-09-02$0.08$0.08903,000
2020-09-01$0.08$0.08952,200
2020-08-31$0.08$0.08376,700
2020-08-28$0.08$0.08145,300
2020-08-27$0.07$0.07253,700
2020-08-26$0.08$0.083,665,700
2020-08-25$0.06$0.06888,700
2020-08-24$0.06$0.06721,600
2020-08-21$0.06$0.06991,500
2020-08-20$0.07$0.07591,000
2020-08-19$0.07$0.07564,500
2020-08-18$0.07$0.07738,100
2020-08-17$0.07$0.072,374,700
2020-08-14$0.07$0.07581,800
2020-08-13$0.07$0.07582,200
2020-08-12$0.07$0.07770,700
2020-08-11$0.06$0.061,543,500
2020-08-10$0.07$0.07275,400
2020-08-07$0.07$0.07287,300
2020-08-06$0.07$0.07462,500
2020-08-05$0.07$0.07794,300
2020-08-04$0.06$0.06805,400
2020-08-03$0.06$0.06979,700
2020-07-31$0.06$0.06450,200
2020-07-30$0.07$0.07473,400
2020-07-29$0.07$0.07404,900
2020-07-28$0.07$0.071,218,700
2020-07-27$0.06$0.061,019,800
2020-07-24$0.07$0.071,146,500
2020-07-23$0.07$0.07658,700
2020-07-22$0.07$0.071,673,400
2020-07-21$0.07$0.07668,900
2020-07-20$0.07$0.07671,100
2020-07-17$0.07$0.07213,500
2020-07-16$0.07$0.071,663,000
2020-07-15$0.08$0.08696,700
2020-07-14$0.08$0.08370,400
2020-07-13$0.08$0.08579,000
2020-07-10$0.08$0.08495,100
2020-07-09$0.08$0.08835,300
2020-07-08$0.08$0.08691,900
2020-07-07$0.08$0.08570,300
2020-07-06$0.08$0.08656,600
2020-07-02$0.08$0.08843,400
2020-07-01$0.08$0.081,502,200
2020-06-30$0.08$0.082,683,200
2020-06-29$0.09$0.091,819,700
2020-06-26$0.09$0.091,417,200
2020-06-25$0.08$0.083,787,100
2020-06-24$0.09$0.09696,700
2020-06-23$0.09$0.09982,700
2020-06-22$0.09$0.09648,800
2020-06-19$0.09$0.09363,800
2020-06-18$0.09$0.09237,900
2020-06-17$0.09$0.09604,300
2020-06-16$0.09$0.09597,800
2020-06-15$0.09$0.09473,200
2020-06-12$0.09$0.09710,300
2020-06-11$0.09$0.09732,800
2020-06-10$0.09$0.091,268,000
2020-06-09$0.09$0.09938,800
2020-06-08$0.09$0.09465,800
2020-06-05$0.08$0.081,129,500
2020-06-04$0.09$0.09357,000
2020-06-03$0.09$0.091,108,700
2020-06-02$0.09$0.09816,500
2020-06-01$0.09$0.091,037,900
2020-05-29$0.07$0.071,022,700
2020-05-28$0.07$0.07368,700
2020-05-27$0.07$0.07298,000
2020-05-26$0.07$0.07954,100
2020-05-22$0.07$0.07257,800
2020-05-21$0.07$0.07343,100
2020-05-20$0.07$0.07466,900
2020-05-19$0.07$0.07566,200
2020-05-18$0.07$0.07687,200
2020-05-15$0.08$0.08476,200
2020-05-14$0.08$0.08353,100
2020-05-13$0.08$0.08568,600
2020-05-12$0.08$0.08636,300
2020-05-11$0.08$0.08488,600
2020-05-08$0.08$0.08347,300
2020-05-07$0.08$0.08300,200
2020-05-06$0.08$0.08191,500
2020-05-05$0.08$0.08991,500
2020-05-04$0.08$0.08231,200
2020-05-01$0.08$0.08848,600
2020-04-30$0.08$0.08670,700
2020-04-29$0.08$0.08457,000
2020-04-28$0.08$0.08158,400
2020-04-27$0.08$0.08299,300
2020-04-24$0.08$0.08533,900
2020-04-23$0.09$0.09355,100
2020-04-22$0.09$0.09429,300
2020-04-21$0.09$0.09111,300
2020-04-20$0.09$0.09834,300
2020-04-17$0.09$0.09503,200
2020-04-16$0.09$0.09290,000
2020-04-15$0.09$0.09222,800
2020-04-14$0.09$0.09330,700
2020-04-13$0.09$0.09317,400
2020-04-09$0.09$0.09321,600
2020-04-08$0.09$0.09622,800
2020-04-07$0.09$0.091,367,600
2020-04-06$0.08$0.08370,300
2020-04-03$0.08$0.08417,000
2020-04-02$0.08$0.08387,400
2020-04-01$0.08$0.08723,600
2020-03-31$0.07$0.071,372,100
2020-03-30$0.07$0.07115,200
2020-03-27$0.07$0.07470,500
2020-03-26$0.07$0.07800,400
2020-03-25$0.07$0.07511,900
2020-03-24$0.06$0.061,048,400
2020-03-23$0.06$0.06298,000
2020-03-20$0.06$0.06396,100
2020-03-19$0.06$0.061,184,900
2020-03-18$0.06$0.061,690,600
2020-03-17$0.07$0.072,960,900
2020-03-16$0.06$0.06865,700
2020-03-13$0.06$0.06984,200
2020-03-12$0.06$0.061,233,500
2020-03-11$0.07$0.07556,600
2020-03-10$0.08$0.08976,700
2020-03-09$0.07$0.071,015,700
2020-03-06$0.07$0.071,757,400
2020-03-05$0.08$0.08987,400
2020-03-04$0.08$0.081,448,200
2020-03-03$0.08$0.08913,800
2020-03-02$0.09$0.09570,400
2020-02-28$0.08$0.083,209,500
2020-02-27$0.08$0.08457,400
2020-02-26$0.08$0.08856,100
2020-02-25$0.09$0.09472,300
2020-02-24$0.09$0.09238,900
2020-02-21$0.09$0.09565,300
2020-02-20$0.09$0.09591,100
2020-02-19$0.09$0.09801,500
2020-02-18$0.09$0.09772,200
2020-02-14$0.09$0.091,405,000
2020-02-13$0.09$0.09424,300
2020-02-12$0.09$0.091,010,800
2020-02-11$0.10$0.102,326,400
2020-02-10$0.10$0.101,527,500
2020-02-07$0.10$0.102,052,900
2020-02-06$0.10$0.10491,000
2020-02-05$0.10$0.10683,200
2020-02-04$0.10$0.10865,100
2020-02-03$0.10$0.10611,600
2020-01-31$0.10$0.101,007,200
2020-01-30$0.10$0.10432,100
2020-01-29$0.10$0.10309,500
2020-01-28$0.10$0.10977,500
2020-01-27$0.10$0.10795,800
2020-01-24$0.10$0.10723,300
2020-01-23$0.10$0.101,130,900
2020-01-22$0.10$0.101,278,100
2020-01-21$0.10$0.101,555,000
2020-01-17$0.10$0.10910,200
2020-01-16$0.10$0.10619,800
2020-01-15$0.10$0.101,054,400
2020-01-14$0.10$0.101,340,800
2020-01-13$0.11$0.111,754,400
2020-01-10$0.11$0.112,109,300
2020-01-09$0.11$0.114,772,300
2020-01-08$0.10$0.101,824,300
2020-01-07$0.10$0.102,340,300
2020-01-06$0.10$0.102,978,800
2020-01-03$0.09$0.092,300,300
2020-01-02$0.09$0.092,756,500