ELSA Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	2.42	2.42	2.42	2.42	2.42	-	-
May 19, 2026	2.36	2.42	2.36	2.42	2.42	5.22%	6,500
May 18, 2026	2.40	2.40	2.30	2.30	2.30	-4.17%	4,500
May 15, 2026	2.40	2.54	2.40	2.40	2.40	-	10,500
May 14, 2026	2.48	2.48	2.40	2.40	2.40	-2.44%	1,500
May 13, 2026	2.50	2.50	2.46	2.46	2.46	-2.38%	2,000
May 12, 2026	2.52	2.52	2.52	2.52	2.52	1.61%	1,000
May 11, 2026	2.48	2.48	2.48	2.48	2.48	-	2,000
May 8, 2026	2.56	2.60	2.48	2.48	2.48	-3.13%	5,500
May 7, 2026	2.50	2.64	2.48	2.56	2.56	-	8,500
May 6, 2026	2.54	2.56	2.54	2.56	2.56	-1.54%	2,000
May 5, 2026	2.56	2.70	2.46	2.60	2.60	3.17%	13,500
May 4, 2026	2.56	2.56	2.52	2.52	2.52	-1.56%	5,000
Apr 30, 2026	2.56	2.56	2.56	2.56	2.56	-	2,500
Apr 29, 2026	2.54	2.74	2.50	2.56	2.56	2.40%	12,500
Apr 28, 2026	2.50	2.50	2.50	2.50	2.50	-	1,000
Apr 27, 2026	2.50	2.50	2.50	2.50	2.50	2.46%	500
Apr 24, 2026	2.44	2.50	2.42	2.44	2.44	-	3,500
Apr 23, 2026	2.40	2.44	2.40	2.44	2.44	0.83%	5,000
Apr 22, 2026	2.40	2.44	2.34	2.42	2.42	0.83%	15,000
Apr 21, 2026	2.40	2.42	2.34	2.40	2.40	-	14,000
Apr 20, 2026	2.40	2.40	2.40	2.40	2.40	1.69%	500
Apr 17, 2026	2.28	2.36	2.20	2.36	2.36	2.61%	6,000
Apr 16, 2026	2.30	2.30	2.30	2.30	2.30	-	1,500
Apr 15, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Apr 14, 2026	2.18	2.30	2.18	2.30	2.30	4.55%	11,000
Apr 13, 2026	2.26	2.28	2.18	2.20	2.20	-1.79%	8,500
Apr 10, 2026	2.26	2.26	2.24	2.24	2.24	-0.88%	1,500
Apr 9, 2026	2.16	2.26	2.16	2.26	2.26	7.62%	5,000
Apr 8, 2026	2.00	2.10	2.00	2.10	2.10	6.60%	4,500
Apr 7, 2026	1.97	1.97	1.97	1.97	1.97	-	-
Apr 2, 2026	1.97	1.97	1.97	1.97	1.97	-	-
Apr 1, 2026	1.97	1.97	1.97	1.97	1.97	-	-
Mar 31, 2026	1.97	1.97	1.97	1.97	1.97	3.14%	500
Mar 30, 2026	1.95	1.95	1.91	1.91	1.91	-0.52%	1,500
Mar 27, 2026	1.99	1.99	1.92	1.92	1.92	-5.88%	1,500
Mar 26, 2026	1.97	2.06	1.97	2.04	2.04	5.70%	4,500
Mar 25, 2026	1.89	1.93	1.89	1.93	1.93	2.66%	3,000
Mar 24, 2026	1.91	1.91	1.81	1.88	1.88	-3.09%	2,000
Mar 23, 2026	1.94	2.02	1.92	1.94	1.94	-3.96%	4,000
Mar 20, 2026	2.02	2.02	2.02	2.02	2.02	-	-
Mar 19, 2026	1.90	2.02	1.90	2.02	2.02	4.12%	10,500
Mar 18, 2026	1.90	1.94	1.90	1.94	1.94	3.19%	2,000
Mar 17, 2026	1.90	1.90	1.88	1.88	1.88	-1.05%	1,000
Mar 16, 2026	1.90	1.90	1.90	1.90	1.90	-3.06%	500
Mar 13, 2026	1.96	1.96	1.96	1.96	1.96	-3.92%	500
Mar 12, 2026	1.92	2.04	1.91	2.04	2.04	2.00%	6,000
Mar 11, 2026	1.98	2.00	1.98	2.00	2.00	2.04%	1,500
Mar 10, 2026	1.96	1.96	1.96	1.96	1.96	-	-
Mar 9, 2026	1.96	1.96	1.96	1.96	1.96	-	-