Elite Express Holding Inc. Class A ETS
NASDAQ · United States · Transportation
$1.73-0.06 (-3.35%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.76 | -1.68% | $1.83 | $1.88 | $1.66 | 56.94K |
| 2026-09-30 | $1.79 | +4.68% | $1.67 | $1.85 | $1.66 | 74.00K |
| 2026-09-29 | $1.71 | +4.27% | $1.64 | $1.73 | $1.57 | 61.40K |
| 2026-09-28 | $1.64 | +3.14% | $1.55 | $1.80 | $1.49 | 131.30K |
| 2026-09-25 | $1.59 | -2.45% | $1.63 | $1.84 | $1.53 | 88.30K |
| 2026-09-24 | $1.63 | +2.52% | $1.59 | $1.75 | $1.56 | 86.60K |
| 2026-09-23 | $1.59 | -3.64% | $1.56 | $1.66 | $1.42 | 295.80K |
| 2026-09-22 | $1.65 | -22.90% | $2.08 | $2.08 | $1.65 | 347.10K |
| 2026-09-21 | $2.14 | -17.69% | $2.74 | $2.75 | $2.01 | 598.50K |
| 2026-09-18 | $2.60 | +18.18% | $2.21 | $2.74 | $2.21 | 2.04M |
| 2026-09-17 | $2.20 | +6.80% | $2.06 | $2.30 | $1.99 | 228.50K |
| 2026-09-16 | $2.06 | +8.99% | $1.97 | $2.24 | $1.93 | 530.10K |
| 2026-09-15 | $1.89 | +19.62% | $1.51 | $1.90 | $1.51 | 507.70K |
| 2026-09-14 | $1.58 | +5.33% | $1.53 | $1.66 | $1.51 | 380.50K |
| 2026-09-11 | $1.50 | +7.91% | $1.36 | $1.55 | $1.22 | 376.80K |
| 2026-09-10 | $1.39 | +7.75% | $1.31 | $1.44 | $1.25 | 411.50K |
| 2026-09-09 | $1.29 | +15.18% | $1.09 | $1.33 | $1.09 | 480.80K |
| 2026-09-08 | $1.12 | +34.94% | $0.87 | $1.26 | $0.77 | 6.17M |
| 2026-09-04 | $0.83 | -0.24% | $0.87 | $0.87 | $0.80 | 6.10K |
| 2026-09-03 | $0.83 | +0.24% | $0.80 | $0.85 | $0.80 | 8.60K |
| 2026-09-02 | $0.83 | +3.23% | $0.83 | $0.84 | $0.83 | 4.40K |
| 2026-09-01 | $0.80 | -3.83% | $0.85 | $0.89 | $0.80 | 8.30K |
| 2026-08-31 | $0.84 | +1.95% | $0.80 | $0.86 | $0.80 | 4.40K |
| 2026-08-28 | $0.82 | -3.53% | $0.92 | $0.92 | $0.79 | 7.70K |
| 2026-08-27 | $0.85 | +5.20% | $0.88 | $0.89 | $0.82 | 11.50K |
| 2026-08-26 | $0.81 | +2.54% | $0.88 | $0.88 | $0.81 | 23.10K |
| 2026-08-25 | $0.79 | -20.96% | $1.00 | $1.00 | $0.76 | 117.90K |
| 2026-08-24 | $1.00 | -13.30% | $1.15 | $1.15 | $0.98 | 108.20K |
| 2026-08-21 | $1.15 | +6.48% | $1.08 | $1.16 | $1.08 | 8.80K |
| 2026-08-20 | $1.08 | -1.82% | $1.11 | $1.11 | $1.07 | 11.60K |
| 2026-08-19 | $1.10 | -0.90% | $1.10 | $1.16 | $1.08 | 40.60K |
| 2026-08-18 | $1.11 | -1.77% | $1.13 | $1.13 | $1.10 | 32.30K |
| 2026-08-17 | $1.13 | +2.26% | $1.10 | $1.16 | $1.09 | 48.10K |
| 2026-08-14 | $1.11 | +3.27% | $1.09 | $1.12 | $1.08 | 30.50K |
| 2026-08-13 | $1.07 | -4.46% | $1.09 | $1.10 | $1.07 | 15.80K |
| 2026-08-12 | $1.12 | +1.82% | $1.09 | $1.14 | $1.08 | 22.80K |
| 2026-08-11 | $1.10 | +1.85% | $1.07 | $1.12 | $1.06 | 49.70K |
| 2026-08-10 | $1.08 | -6.90% | $1.18 | $1.18 | $1.06 | 56.30K |
| 2026-08-07 | $1.16 | -7.20% | $1.27 | $1.28 | $1.15 | 43.20K |
| 2026-08-06 | $1.25 | +13.64% | $1.14 | $1.29 | $1.12 | 495.50K |
| 2026-08-05 | $1.10 | +2.80% | $1.09 | $1.15 | $1.04 | 175.30K |
| 2026-08-04 | $1.07 | -2.73% | $1.14 | $1.16 | $1.02 | 239.50K |
| 2026-08-03 | $1.10 | +3.77% | $1.09 | $1.11 | $1.06 | 52.50K |
| 2026-07-31 | $1.06 | -1.85% | $1.10 | $1.10 | $1.05 | 63.80K |
| 2026-07-30 | $1.08 | -0.92% | $1.11 | $1.13 | $1.08 | 57.10K |
| 2026-07-29 | $1.09 | +7.92% | $1.05 | $1.10 | $1.05 | 48.00K |
| 2026-07-28 | $1.01 | -5.61% | $1.07 | $1.09 | $1.01 | 46.60K |
| 2026-07-27 | $1.07 | +5.94% | $1.07 | $1.09 | $1.05 | 61.00K |
| 2026-07-24 | $1.01 | -2.88% | $0.98 | $1.05 | $0.98 | 65.70K |
| 2026-07-23 | $1.04 | +16.20% | $0.89 | $1.05 | $0.89 | 330.20K |
| 2026-07-22 | $0.89 | 0.00% | $0.93 | $0.95 | $0.88 | 63.00K |
| 2026-07-21 | $0.89 | -9.41% | $0.95 | $0.95 | $0.88 | 49.30K |
| 2026-07-20 | $0.99 | +1.96% | $0.97 | $0.99 | $0.90 | 58.70K |
| 2026-07-17 | $0.97 | +14.00% | $0.85 | $0.98 | $0.84 | 78.10K |
| 2026-07-16 | $0.85 | -6.08% | $0.93 | $0.97 | $0.85 | 43.60K |
| 2026-07-15 | $0.90 | +5.23% | $0.86 | $0.96 | $0.82 | 84.50K |
| 2026-07-14 | $0.86 | +7.50% | $0.81 | $0.88 | $0.81 | 31.90K |
| 2026-07-13 | $0.80 | 0.00% | $0.85 | $0.85 | $0.80 | 18.80K |
| 2026-07-10 | $0.80 | +0.25% | $0.80 | $0.83 | $0.74 | 21.80K |
| 2026-07-09 | $0.80 | +1.53% | $0.79 | $0.81 | $0.78 | 69.60K |
| 2026-07-08 | $0.79 | -2.12% | $0.84 | $0.84 | $0.75 | 52.80K |
| 2026-07-07 | $0.80 | -3.60% | $0.81 | $0.82 | $0.78 | 19.90K |
| 2026-07-06 | $0.83 | -10.43% | $0.92 | $0.96 | $0.82 | 73.20K |
| 2026-07-02 | $0.93 | -4.52% | $0.95 | $0.99 | $0.90 | 177.00K |
| 2026-07-01 | $0.97 | +14.19% | $0.83 | $0.98 | $0.82 | 230.00K |
| 2026-06-30 | $0.85 | -0.58% | $0.83 | $0.87 | $0.83 | 37.60K |
| 2026-06-29 | $0.86 | +22.05% | $0.69 | $0.86 | $0.67 | 365.60K |
| 2026-06-26 | $0.70 | -1.95% | $0.74 | $0.78 | $0.68 | 52.80K |
| 2026-06-25 | $0.72 | +0.14% | $0.75 | $0.80 | $0.72 | 102.70K |
| 2026-06-24 | $0.72 | +5.14% | $0.67 | $0.80 | $0.67 | 344.40K |
| 2026-06-23 | $0.68 | -4.49% | $0.66 | $0.76 | $0.66 | 275.60K |
| 2026-06-22 | $0.71 | +30.11% | $0.57 | $0.77 | $0.53 | 1.43M |
| 2026-06-18 | $0.55 | -2.49% | $0.57 | $0.62 | $0.55 | 47.90K |
| 2026-06-17 | $0.56 | -12.19% | $0.66 | $0.66 | $0.53 | 50.00K |
| 2026-06-16 | $0.64 | -3.03% | $0.63 | $0.65 | $0.59 | 37.10K |
| 2026-06-15 | $0.66 | +3.13% | $0.65 | $0.69 | $0.64 | 35.70K |
| 2026-06-12 | $0.64 | +1.59% | $0.67 | $0.67 | $0.60 | 51.70K |
| 2026-06-11 | $0.63 | +1.61% | $0.62 | $0.67 | $0.62 | 79.90K |
| 2026-06-10 | $0.62 | +9.54% | $0.57 | $0.67 | $0.57 | 348.30K |
| 2026-06-09 | $0.57 | +3.47% | $0.52 | $0.59 | $0.52 | 72.00K |
| 2026-06-08 | $0.55 | +3.01% | $0.51 | $0.61 | $0.51 | 70.60K |
| 2026-06-05 | $0.53 | +0.19% | $0.47 | $0.57 | $0.47 | 37.20K |
| 2026-06-04 | $0.53 | -2.21% | $0.53 | $0.58 | $0.53 | 91.10K |
| 2026-06-03 | $0.54 | +0.37% | $0.56 | $0.59 | $0.53 | 95.60K |
| 2026-06-02 | $0.54 | +1.12% | $0.57 | $0.58 | $0.54 | 49.80K |
| 2026-06-01 | $0.53 | -2.91% | $0.53 | $0.57 | $0.53 | 43.10K |
| 2026-05-29 | $0.55 | +3.38% | $0.54 | $0.61 | $0.54 | 51.80K |
| 2026-05-28 | $0.53 | -3.10% | $0.53 | $0.56 | $0.53 | 19.70K |
| 2026-05-27 | $0.55 | +0.18% | $0.53 | $0.58 | $0.53 | 74.50K |
| 2026-05-26 | $0.55 | +0.37% | $0.53 | $0.55 | $0.53 | 29.90K |