Elitecon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	72.17	77.01	71.64	72.01	72.01	-2.89%	337,796
Jan 21, 2026	77.89	77.89	74.05	74.15	74.15	-4.83%	383,022
Jan 20, 2026	71.40	78.20	70.76	77.91	77.91	4.61%	827,012
Jan 19, 2026	77.00	77.60	74.48	74.48	74.48	-4.99%	523,372
Jan 16, 2026	81.73	82.50	77.10	78.39	78.39	-3.26%	439,262
Jan 14, 2026	81.95	87.00	80.77	81.03	81.03	-4.37%	524,694
Jan 13, 2026	89.50	91.60	84.55	84.73	84.73	-4.80%	544,612
Jan 12, 2026	88.80	91.00	86.83	89.00	89.00	-2.62%	293,340
Jan 9, 2026	95.00	95.00	90.71	91.39	91.39	-4.28%	373,002
Jan 8, 2026	96.00	99.89	92.50	95.48	95.48	-0.40%	398,396
Jan 7, 2026	91.43	96.00	91.43	95.86	95.86	4.85%	466,106
Jan 6, 2026	95.14	95.14	91.01	91.43	91.43	-3.90%	374,874
Jan 5, 2026	96.00	97.77	94.79	95.14	95.14	-4.64%	419,706
Jan 2, 2026	104.90	104.90	98.00	99.77	99.77	-2.61%	393,346
Jan 1, 2026	101.79	104.50	97.00	102.44	102.44	2.65%	368,128
Dec 31, 2025	95.00	99.80	92.20	99.80	99.80	5.00%	592,809
Dec 30, 2025	95.00	99.50	94.83	95.05	95.05	-4.78%	472,000
Dec 29, 2025	102.79	104.70	99.47	99.82	99.82	-4.66%	1,021,412
Dec 26, 2025	108.20	111.40	104.00	104.70	104.70	-3.23%	590,197
Dec 24, 2025	100.55	108.28	100.50	108.20	108.20	4.92%	1,112,159
Dec 23, 2025	103.13	103.13	103.13	103.13	103.13	-4.99%	50,038
Dec 22, 2025	108.55	108.55	108.55	108.55	108.55	-5.00%	77,820
Dec 19, 2025	114.26	114.26	114.26	114.26	114.26	-5.00%	263,470
Dec 18, 2025	126.60	128.00	120.27	120.27	120.27	-5.00%	553,630
Dec 17, 2025	126.60	126.60	123.57	126.60	126.60	4.99%	1,220,647
Dec 16, 2025	120.00	120.58	117.00	120.58	120.58	5.00%	1,189,282
Dec 15, 2025	108.00	114.84	104.40	114.84	114.84	4.99%	867,116
Dec 12, 2025	107.70	109.55	99.15	109.38	109.38	4.83%	1,009,970
Dec 11, 2025	102.50	104.34	102.00	104.34	104.34	4.99%	819,361
Dec 10, 2025	98.99	99.38	98.00	99.38	99.38	5.00%	582,951
Dec 9, 2025	89.96	94.66	89.80	94.65	94.65	4.98%	448,253
Dec 8, 2025	86.60	90.64	86.60	90.16	90.16	4.44%	372,681
Dec 5, 2025	84.10	88.00	83.00	86.33	86.33	0.48%	123,185
Dec 4, 2025	84.43	88.00	81.85	85.92	85.92	-0.27%	274,675
Dec 3, 2025	90.07	92.37	85.57	86.15	86.15	-4.35%	350,229
Dec 2, 2025	90.00	94.00	85.79	90.07	90.07	-0.25%	878,776
Dec 1, 2025	81.70	90.30	81.70	90.30	90.30	5.00%	1,106,911
Nov 28, 2025	91.60	94.70	85.70	86.00	86.00	-4.66%	1,621,979
Nov 27, 2025	90.20	90.20	90.20	90.20	90.20	-4.95%	102,640
Nov 26, 2025	94.90	97.85	94.90	94.90	94.90	-4.96%	237,845
Nov 25, 2025	99.85	104.00	99.85	99.85	99.85	-5.00%	1,761,950
Nov 24, 2025	99.35	109.75	99.35	105.10	105.10	0.53%	2,409,908
Nov 21, 2025	104.55	104.55	104.55	104.55	104.55	-5.00%	106,419
Nov 20, 2025	110.05	110.05	110.05	110.05	110.05	-4.97%	80,653
Nov 19, 2025	115.80	115.80	115.80	115.80	115.80	-4.97%	95,655
Nov 18, 2025	121.85	121.85	121.85	121.85	121.85	-4.99%	108,673
Nov 17, 2025	128.25	128.25	128.25	128.25	128.25	-5.00%	263,237
Nov 14, 2025	140.00	146.50	133.90	135.00	135.00	-3.43%	661,910
Nov 13, 2025	148.40	148.40	139.00	139.80	139.80	-2.48%	316,724
Nov 12, 2025	149.05	151.70	142.00	143.35	143.35	-3.82%	428,642