Get the Stockscreener App
8.19
0.56%
-0.046
After Hours:
8.19
Cia Paranaense De Energia Copel Adr Stock (ELPC) Price History
The historical daily chart and data for Cia Paranaense De Energia Copel Adr stock (ELPC), show that the latest closing stock price as of May 30, 2025, is $8.19.
- Cia Paranaense De Energia Copel Adr all-time high stock price is $8.24, occurred on May 29, 2025.
- The lowest Cia Paranaense De Energia Copel Adr stock price recorded was $0.00 on March 25, 2025. Since then, Cia Paranaense De Energia Copel Adr's stock price has risen over to $8.19 now.
- The 52-week high stock price for ELPC is $8.24, representing a 0.61% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for ELPC is $5.04, indicating a -38.46% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about ELPC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $8.19 | $8.19 | $0.00 | 498.0 | -0.56% |
| May 29, 2025 | $8.24 | $8.19 | $0.0543 | 1,669.0 | +2.06% |
| May 28, 2025 | $8.20 | $8.04 | $0.16 | 5,332.0 | -1.59% |
| May 27, 2025 | $8.20 | $7.99 | $0.21 | 121,674.0 | +2.78% |
| May 23, 2025 | $7.99 | $7.87 | $0.1216 | 3,585.0 | -0.28% |
| May 22, 2025 | $8.07 | $7.99 | $0.0763 | 1,839.0 | -0.02% |
| May 21, 2025 | $8.13 | $8.00 | $0.1285 | 2,085.0 | -1.46% |
| May 20, 2025 | $8.12 | $8.04 | $0.0792 | 114,613.0 | -0.85% |
| May 19, 2025 | $8.20 | $8.04 | $0.1599 | 6,893.0 | +1.49% |
| May 16, 2025 | $8.07 | $7.93 | $0.14 | 1,547.0 | -0.80% |
| May 15, 2025 | $8.13 | $8.13 | $0.00 | 726.0 | -0.06% |
| May 14, 2025 | $8.15 | $8.07 | $0.084 | 7,783.0 | +0.25% |
| May 13, 2025 | $8.12 | $7.93 | $0.19 | 3,677.0 | +4.30% |
| May 12, 2025 | $7.80 | $7.66 | $0.14 | 3,235.0 | -3.05% |
| May 09, 2025 | $8.03 | $7.87 | $0.16 | 10,187.0 | +4.35% |
| May 08, 2025 | $7.75 | $7.52 | $0.23 | 3,367.0 | +3.77% |
| May 07, 2025 | $7.43 | $7.38 | $0.053 | 6,718.0 | -0.73% |
| May 06, 2025 | $7.50 | $7.43 | $0.07 | 23,146.0 | -0.14% |
| May 05, 2025 | $7.50 | $7.41 | $0.09 | 1,274.0 | +1.50% |
| May 02, 2025 | $7.38 | $7.37 | $0.010 | 2,666.0 | +4.39% |
| May 01, 2025 | $7.33 | $6.74 | $0.59 | 7,905.0 | -4.47% |
Cia Paranaense De Energia Copel Adr Stock (ELPC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cia Paranaense De Energia Copel Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ELPC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cia Paranaense De Energia Copel Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cia Paranaense De Energia Copel Adr Stock (ELPC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $8.24 | $6.74 | $1.50 | 330,917.0 | +10.83% |
| Apr, 2025 | $7.40 | $6.13 | $1.27 | 212,586.0 | +9.64% |
| Mar, 2025 | $6.78 | $5.49 | $1.28 | 396,407.0 | +11.59% |
| Feb, 2025 | $6.44 | $5.65 | $0.7918 | 81,052.0 | +2.72% |
| Jan, 2025 | $6.01 | $5.04 | $0.97 | 108,789.0 | +12.76% |
Cia Paranaense De Energia Copel Adr Stock (ELPC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.87 | $5.12 | $0.75 | 95,048.0 | -6.77% |
| Nov, 2024 | $6.23 | $5.45 | $0.78 | 140,601.0 | -4.25% |
| Oct, 2024 | $6.70 | $5.84 | $0.8635 | 361,840.0 | -4.48% |
| Sep, 2024 | $7.10 | $6.25 | $0.85 | 151,968.0 | -4.14% |
| Aug, 2024 | $7.08 | $6.10 | $0.98 | 141,384.0 | +3.00% |
| Jul, 2024 | $6.70 | $5.74 | $0.9563 | 704,532.0 | +7.65% |
| Jun, 2024 | $6.44 | $5.76 | $0.68 | 616,010.0 | -2.49% |
| May, 2024 | $6.99 | $6.03 | $0.96 | 459,574.0 | -4.29% |
| Apr, 2024 | $6.99 | $6.00 | $0.9851 | 958,684.0 | -6.39% |
| Mar, 2024 | $7.45 | $6.71 | $0.74 | 983,082.0 | -9.42% |
| Feb, 2024 | $7.74 | $7.06 | $0.68 | 1,486,814.0 | +2.20% |
| Jan, 2024 | $7.80 | $7.08 | $0.72 | 2,271,773.0 | +0.00% |
0.40%
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):