Elauwit Connection, Inc. Common Stock (ELWT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 24, 2026 | 5.78 | 6.1 | 6.1 | 6.74 | 5.78 | 40,649 |
| June 23, 2026 | 5.7 | 6.03 | 6.03 | 6.26 | 5.68 | 111,880 |
| June 22, 2026 | 5.8 | 5.79 | 5.79 | 6 | 5.68 | 28,183 |
| June 18, 2026 | 5.6 | 5.83 | 5.83 | 6.13 | 5.5 | 65,001 |
| June 17, 2026 | 6.05 | 5.52 | 5.52 | 6.05 | 5.36 | 138,202 |
| June 16, 2026 | 6.19 | 6.04 | 6.04 | 6.41 | 5.78 | 31,517 |
| June 15, 2026 | 6.08 | 6.05 | 6.05 | 7.15 | 6.05 | 17,326 |
| June 12, 2026 | 6.31 | 6.05 | 6.05 | 6.42 | 5.91 | 25,234 |
| June 11, 2026 | 6.38 | 6.29 | 6.29 | 6.5 | 6.01 | 14,081 |
| June 10, 2026 | 6.3 | 6.18 | 6.18 | 6.97 | 6.09 | 27,300 |
| June 09, 2026 | 6.62 | 6.21 | 6.21 | 6.95 | 5.87 | 34,427 |
| June 08, 2026 | 7.28 | 6.65 | 6.65 | 7.28 | 6.59 | 23,219 |
| June 05, 2026 | 7.13 | 7 | 7 | 7.13 | 7 | 0 |
| June 04, 2026 | 7.82 | 7.07 | 7.07 | 7.93 | 6.95 | 14,760 |
| June 03, 2026 | 7.27 | 7.09 | 7.09 | 7.34 | 7.08 | 40,928 |
| June 02, 2026 | 7.64 | 7.26 | 7.26 | 8.1 | 7.11 | 12,048 |
| June 01, 2026 | 7.35 | 7.46 | 7.46 | 7.73 | 7.35 | 7,493 |
| May 29, 2026 | 7.11 | 7.51 | 7.51 | 8.15 | 7.11 | 22,042 |
| May 28, 2026 | 7.54 | 7.11 | 7.11 | 7.71 | 6.92 | 20,000 |
| May 27, 2026 | 7.24 | 7.29 | 7.29 | 7.63 | 7.12 | 29,503 |
| May 26, 2026 | 7.56 | 7.19 | 7.19 | 7.74 | 7.07 | 16,797 |
| May 22, 2026 | 8.35 | 7.2 | 7.2 | 8.49 | 7.17 | 34,962 |
| May 21, 2026 | 7.8 | 7.61 | 7.61 | 8.27 | 7.61 | 35,499 |
| May 20, 2026 | 8.06 | 7.8 | 7.8 | 8.06 | 7.8 | 5,113 |
| May 19, 2026 | 8.59 | 7.95 | 7.95 | 8.73 | 7.58 | 68,021 |
| May 18, 2026 | 8.48 | 8.31 | 8.31 | 8.97 | 8.16 | 15,553 |
| May 15, 2026 | 8.4 | 8.54 | 8.54 | 9.1 | 7.96 | 47,995 |
| May 14, 2026 | 9.59 | 8.49 | 8.49 | 9.59 | 7.45 | 42,645 |
| May 13, 2026 | 8.72 | 8.84 | 8.84 | 9.59 | 8.1 | 60,446 |
| May 12, 2026 | 8.85 | 8.69 | 8.69 | 9.72 | 8.4 | 57,161 |
| May 11, 2026 | 7.98 | 8.8 | 8.8 | 8.86 | 7.71 | 25,356 |
| May 08, 2026 | 7.83 | 8.13 | 8.13 | 9.03 | 7.29 | 14,729 |
| May 07, 2026 | 8.06 | 7.83 | 7.83 | 8.06 | 7.6 | 19,550 |
| May 06, 2026 | 7.77 | 8.01 | 8.01 | 8.06 | 7 | 42,035 |
| May 05, 2026 | 7.06 | 7.63 | 7.63 | 7.82 | 7.06 | 22,384 |
| May 04, 2026 | 7.2 | 7.16 | 7.16 | 7.4 | 6.9 | 33,966 |
| May 01, 2026 | 7.26 | 7.04 | 7.04 | 7.31 | 6.92 | 11,536 |
| April 30, 2026 | 6.96 | 6.92 | 6.92 | 7.4 | 6.8 | 27,133 |
| April 29, 2026 | 7.51 | 6.92 | 6.92 | 7.51 | 6.71 | 69,674 |
| April 28, 2026 | 7 | 7.11 | 7.11 | 7.55 | 7 | 38,442 |
| April 27, 2026 | 7 | 6.98 | 6.98 | 7.59 | 6.81 | 69,297 |
| April 24, 2026 | 7.09 | 6.57 | 6.57 | 7.29 | 6.5 | 53,261 |
| April 23, 2026 | 7.01 | 6.98 | 6.98 | 7.66 | 6.69 | 45,449 |
| April 22, 2026 | 7.05 | 7.08 | 7.08 | 7.77 | 6.88 | 63,027 |
| April 21, 2026 | 6.9 | 6.85 | 6.85 | 7.12 | 6.53 | 28,251 |
| April 20, 2026 | 6.26 | 6.65 | 6.65 | 6.73 | 6.26 | 9,607 |
| April 17, 2026 | 6.33 | 6.53 | 6.53 | 6.87 | 6.33 | 25,272 |
| April 16, 2026 | 6.6 | 6.46 | 6.46 | 6.85 | 6.45 | 13,801 |
| April 15, 2026 | 6.34 | 6.5 | 6.5 | 6.62 | 6.16 | 23,018 |
| April 14, 2026 | 6.22 | 6.12 | 6.12 | 6.5 | 5.85 | 58,322 |
| April 13, 2026 | 6.16 | 6.02 | 6.02 | 6.47 | 5.81 | 23,688 |
| April 10, 2026 | 6.73 | 6.13 | 6.13 | 6.8 | 6.11 | 16,164 |
| April 09, 2026 | 6.6 | 6.64 | 6.64 | 6.84 | 6.33 | 38,277 |
| April 08, 2026 | 6.52 | 6.44 | 6.44 | 7.17 | 6.3 | 17,185 |
| April 07, 2026 | 6.9 | 6.36 | 6.36 | 6.92 | 6.28 | 30,900 |
| April 06, 2026 | 6.5 | 6.74 | 6.74 | 7.09 | 6.35 | 46,641 |
| April 02, 2026 | 6.19 | 6.5 | 6.5 | 6.71 | 6.01 | 47,719 |
| April 01, 2026 | 5.97 | 6.45 | 6.45 | 6.68 | 5.85 | 67,910 |
| March 31, 2026 | 5.84 | 5.93 | 5.93 | 6.65 | 5.6 | 87,675 |
| March 30, 2026 | 6.62 | 5.91 | 5.91 | 6.9 | 5.49 | 164,464 |