Elauwit Connection, Inc. ELWT
NASDAQ · United States · Technology Services
$5.570.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.35 | 0.00% | $6.35 | $6.35 | $6.35 | 0 |
| 2026-10-01 | $6.35 | -2.16% | $6.35 | $6.38 | $5.57 | 6.70K |
| 2026-09-30 | $6.49 | -6.08% | $6.77 | $6.77 | $6.49 | 1.80K |
| 2026-09-29 | $6.91 | +3.13% | $6.95 | $6.99 | $6.64 | 5.50K |
| 2026-09-28 | $6.70 | -5.96% | $6.92 | $7.06 | $6.41 | 8.90K |
| 2026-09-25 | $7.13 | +3.34% | $6.81 | $7.50 | $6.29 | 18.70K |
| 2026-09-24 | $6.89 | -3.23% | $7.03 | $7.20 | $6.86 | 8.40K |
| 2026-09-23 | $7.13 | -1.59% | $7.26 | $7.61 | $7.01 | 18.90K |
| 2026-09-22 | $7.24 | +2.77% | $7.05 | $7.26 | $6.84 | 9.40K |
| 2026-09-21 | $7.05 | +0.79% | $7.01 | $7.20 | $6.99 | 2.30K |
| 2026-09-18 | $6.99 | -2.65% | $7.17 | $7.64 | $6.99 | 11.80K |
| 2026-09-17 | $7.18 | +2.43% | $7.20 | $7.41 | $7.18 | 11.50K |
| 2026-09-16 | $7.01 | -2.91% | $7.51 | $7.51 | $6.99 | 11.50K |
| 2026-09-15 | $7.22 | -2.42% | $7.68 | $7.68 | $7.22 | 13.90K |
| 2026-09-14 | $7.40 | +3.27% | $7.50 | $8.41 | $7.24 | 37.80K |
| 2026-09-11 | $7.16 | -0.24% | $7.41 | $8.98 | $7.07 | 65.80K |
| 2026-09-10 | $7.18 | +0.45% | $7.04 | $7.37 | $7.00 | 15.00K |
| 2026-09-09 | $7.15 | -0.86% | $7.15 | $7.15 | $7.15 | 1.10K |
| 2026-09-08 | $7.21 | -1.21% | $7.17 | $7.21 | $7.17 | 1.00K |
| 2026-09-04 | $7.30 | -0.27% | $7.30 | $7.30 | $7.30 | 1.10K |
| 2026-09-03 | $7.32 | 0.00% | $7.32 | $7.32 | $7.32 | 0 |
| 2026-09-02 | $7.32 | +2.45% | $7.35 | $7.47 | $7.10 | 5.20K |
| 2026-09-01 | $7.14 | -4.09% | $7.26 | $7.31 | $7.14 | 3.30K |
| 2026-08-31 | $7.45 | +4.78% | $7.31 | $7.60 | $7.22 | 5.40K |
| 2026-08-28 | $7.11 | +0.28% | $7.03 | $7.11 | $7.03 | 1.40K |
| 2026-08-27 | $7.09 | +1.29% | $7.09 | $7.09 | $7.09 | 1.30K |
| 2026-08-26 | $7.00 | -6.67% | $7.30 | $7.44 | $6.99 | 3.30K |
| 2026-08-25 | $7.50 | +2.60% | $7.45 | $7.50 | $7.25 | 5.20K |
| 2026-08-24 | $7.31 | +0.27% | $7.30 | $7.76 | $7.30 | 3.80K |
| 2026-08-21 | $7.29 | -2.67% | $7.28 | $7.37 | $7.07 | 4.00K |
| 2026-08-20 | $7.49 | -0.40% | $7.39 | $7.50 | $6.95 | 10.80K |
| 2026-08-19 | $7.52 | +9.14% | $7.00 | $7.89 | $7.00 | 4.70K |
| 2026-08-18 | $6.89 | -20.44% | $8.18 | $8.18 | $6.46 | 31.70K |
| 2026-08-17 | $8.66 | +4.30% | $8.44 | $8.83 | $8.44 | 17.50K |
| 2026-08-14 | $8.30 | +2.51% | $8.17 | $8.57 | $8.17 | 14.40K |
| 2026-08-13 | $8.10 | -3.34% | $8.11 | $8.11 | $8.10 | 1.80K |
| 2026-08-12 | $8.38 | +2.95% | $8.01 | $8.86 | $8.01 | 15.00K |
| 2026-08-11 | $8.14 | +0.74% | $7.78 | $8.14 | $7.68 | 11.30K |
| 2026-08-10 | $8.08 | -0.62% | $8.15 | $8.36 | $8.05 | 6.50K |
| 2026-08-07 | $8.13 | -2.52% | $8.67 | $8.67 | $8.12 | 3.60K |
| 2026-08-06 | $8.34 | -0.83% | $8.27 | $8.48 | $8.17 | 4.20K |
| 2026-08-05 | $8.41 | -4.21% | $8.60 | $8.60 | $7.89 | 10.70K |
| 2026-08-04 | $8.78 | +1.39% | $8.70 | $9.45 | $8.46 | 40.00K |
| 2026-08-03 | $8.66 | +6.26% | $8.00 | $8.84 | $8.00 | 9.50K |
| 2026-07-31 | $8.15 | -6.75% | $8.50 | $8.70 | $8.02 | 24.60K |
| 2026-07-30 | $8.74 | +3.07% | $8.57 | $8.74 | $8.51 | 13.60K |
| 2026-07-29 | $8.48 | +2.54% | $8.45 | $8.67 | $8.25 | 11.40K |
| 2026-07-28 | $8.27 | +7.81% | $7.53 | $8.40 | $7.53 | 27.40K |
| 2026-07-27 | $7.67 | +5.66% | $7.30 | $7.67 | $7.30 | 3.00K |
| 2026-07-24 | $7.26 | -3.97% | $7.38 | $7.57 | $7.26 | 4.80K |
| 2026-07-23 | $7.56 | +10.04% | $6.68 | $7.56 | $6.65 | 11.80K |
| 2026-07-22 | $6.87 | -1.86% | $7.06 | $7.30 | $6.80 | 16.40K |
| 2026-07-21 | $7.00 | -6.67% | $7.52 | $7.52 | $7.00 | 6.60K |
| 2026-07-20 | $7.50 | +1.35% | $7.29 | $7.58 | $7.29 | 4.00K |
| 2026-07-17 | $7.40 | -0.40% | $7.39 | $7.40 | $7.36 | 2.50K |
| 2026-07-16 | $7.43 | +0.61% | $7.43 | $7.49 | $7.26 | 11.30K |
| 2026-07-15 | $7.39 | +1.03% | $7.50 | $7.54 | $7.24 | 10.80K |
| 2026-07-14 | $7.31 | +9.60% | $6.79 | $7.92 | $6.79 | 46.50K |
| 2026-07-13 | $6.67 | -4.85% | $7.42 | $7.42 | $6.59 | 9.30K |
| 2026-07-10 | $7.01 | +5.57% | $6.50 | $7.10 | $6.46 | 8.80K |
| 2026-07-09 | $6.64 | -7.91% | $7.02 | $7.22 | $6.41 | 89.30K |
| 2026-07-08 | $7.21 | +4.49% | $6.80 | $7.46 | $6.53 | 28.60K |
| 2026-07-07 | $6.90 | -0.29% | $6.86 | $7.10 | $6.63 | 24.80K |
| 2026-07-06 | $6.92 | -0.72% | $7.26 | $7.26 | $6.50 | 66.30K |
| 2026-07-02 | $6.97 | -3.19% | $7.01 | $8.10 | $6.52 | 99.50K |
| 2026-07-01 | $7.20 | +0.42% | $7.25 | $7.51 | $7.20 | 20.00K |
| 2026-06-30 | $7.17 | +9.30% | $6.58 | $7.51 | $6.58 | 33.70K |
| 2026-06-29 | $6.56 | -0.15% | $6.50 | $6.75 | $6.30 | 10.20K |
| 2026-06-26 | $6.57 | +7.00% | $6.12 | $6.66 | $6.05 | 210.40K |
| 2026-06-25 | $6.14 | +0.66% | $6.04 | $6.26 | $5.87 | 41.80K |
| 2026-06-24 | $6.10 | +1.16% | $5.78 | $6.74 | $5.78 | 40.90K |
| 2026-06-23 | $6.03 | +4.15% | $5.70 | $6.26 | $5.68 | 111.90K |
| 2026-06-22 | $5.79 | -0.60% | $5.80 | $6.00 | $5.68 | 28.20K |
| 2026-06-18 | $5.82 | +5.53% | $5.60 | $6.13 | $5.49 | 65.00K |
| 2026-06-17 | $5.52 | -8.61% | $6.05 | $6.05 | $5.36 | 138.20K |
| 2026-06-16 | $6.04 | -0.17% | $6.19 | $6.41 | $5.78 | 31.50K |
| 2026-06-15 | $6.05 | -2.42% | $6.08 | $7.15 | $6.05 | 17.30K |
| 2026-06-12 | $6.20 | +1.97% | $6.31 | $6.42 | $5.91 | 25.50K |
| 2026-06-11 | $6.08 | -1.62% | $6.38 | $6.50 | $6.01 | 15.00K |
| 2026-06-10 | $6.18 | -0.48% | $6.30 | $6.97 | $6.09 | 27.50K |
| 2026-06-09 | $6.21 | -6.62% | $6.62 | $6.95 | $5.87 | 34.40K |
| 2026-06-08 | $6.65 | -5.00% | $7.28 | $7.28 | $6.59 | 23.20K |
| 2026-06-05 | $7.00 | -0.99% | $7.13 | $7.16 | $7.00 | 51.10K |
| 2026-06-04 | $7.07 | -0.28% | $7.82 | $7.93 | $6.95 | 14.80K |
| 2026-06-03 | $7.09 | -2.34% | $7.27 | $7.34 | $7.08 | 41.40K |
| 2026-06-02 | $7.26 | -2.68% | $7.64 | $8.10 | $7.11 | 12.00K |
| 2026-06-01 | $7.46 | -0.67% | $7.35 | $7.73 | $7.35 | 7.50K |
| 2026-05-29 | $7.51 | +5.63% | $7.11 | $8.15 | $7.11 | 22.00K |
| 2026-05-28 | $7.11 | -2.47% | $7.54 | $7.70 | $6.92 | 22.40K |
| 2026-05-27 | $7.29 | +1.39% | $7.24 | $7.63 | $7.12 | 29.50K |