Elitecon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	49.77	52.25	49.77	52.23	52.23	4.94%	1,187,267
Mar 9, 2026	51.79	53.00	49.75	49.77	49.77	-4.95%	922,219
Mar 6, 2026	56.00	57.83	52.35	52.36	52.36	-4.97%	1,513,334
Mar 5, 2026	53.80	55.15	53.79	55.10	55.10	4.89%	849,869
Mar 4, 2026	52.76	53.14	52.53	52.53	52.53	-4.99%	559,854
Mar 2, 2026	55.29	57.88	55.29	55.29	55.29	-4.98%	1,445,647
Feb 27, 2026	57.21	58.65	57.06	58.19	58.19	-1.36%	435,701
Feb 26, 2026	61.89	61.90	58.80	58.99	58.99	-4.69%	989,918
Feb 25, 2026	62.71	66.24	60.72	61.89	61.89	-3.15%	543,196
Feb 24, 2026	65.45	65.54	63.26	63.90	63.90	-4.03%	696,004
Feb 23, 2026	69.00	72.50	66.21	66.58	66.58	-4.46%	758,911
Feb 20, 2026	74.00	74.00	69.62	69.69	69.69	-4.90%	899,043
Feb 19, 2026	78.70	79.31	71.95	73.28	73.28	-3.21%	545,016
Feb 18, 2026	72.43	75.71	72.32	75.71	75.71	4.99%	479,552
Feb 17, 2026	67.50	72.43	66.50	72.11	72.11	4.52%	304,909
Feb 16, 2026	68.41	70.99	68.36	68.99	68.99	-4.11%	467,692
Feb 13, 2026	72.02	74.75	71.87	71.95	71.95	-4.89%	366,807
Feb 12, 2026	81.70	82.25	74.79	75.65	75.65	-3.90%	691,396
Feb 11, 2026	76.50	78.85	76.00	78.72	78.72	4.82%	739,004
Feb 10, 2026	72.90	75.14	71.92	75.10	75.10	4.93%	632,268
Feb 9, 2026	70.98	71.57	68.68	71.57	71.57	4.99%	511,760
Feb 6, 2026	63.11	68.68	63.11	68.17	68.17	4.16%	245,383
Feb 5, 2026	67.00	67.00	64.56	65.45	65.45	-2.42%	189,117
Feb 4, 2026	64.35	69.50	63.35	67.07	67.07	0.81%	368,047
Feb 3, 2026	72.00	73.19	66.50	66.53	66.53	-4.56%	1,491,818
Feb 2, 2026	69.68	69.72	68.25	69.71	69.71	4.98%	824,475
Feb 1, 2026	66.50	66.86	64.31	66.40	66.40	4.27%	437,519
Jan 30, 2026	60.49	65.03	58.85	63.68	63.68	2.81%	773,532
Jan 29, 2026	65.00	65.18	61.94	61.94	61.94	-4.99%	1,069,891
Jan 28, 2026	67.00	67.20	65.15	65.19	65.19	-4.93%	555,469
Jan 27, 2026	72.00	72.00	68.53	68.57	68.57	-4.94%	615,263
Jan 23, 2026	71.00	73.85	70.05	72.13	72.13	0.17%	206,319
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