Elitecon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	17.52	18.09	17.29	17.87	17.87	2.11%	297,146
Jul 16, 2026	17.72	18.55	17.41	17.50	17.50	-2.67%	468,972
Jul 15, 2026	18.60	18.74	17.88	17.98	17.98	-0.77%	316,032
Jul 14, 2026	19.96	20.72	17.77	18.12	18.12	-9.31%	1,377,942
Jul 13, 2026	20.82	22.83	19.35	19.98	19.98	-5.22%	1,116,889
Jul 10, 2026	23.40	23.69	20.83	21.08	21.08	-9.06%	1,288,984
Jul 9, 2026	24.51	26.00	22.88	23.18	23.18	-2.93%	1,017,608
Jul 8, 2026	24.41	28.94	23.25	23.88	23.88	-1.00%	2,482,987
Jul 7, 2026	25.60	26.13	24.00	24.12	24.12	-6.22%	510,383
Jul 6, 2026	26.88	27.27	25.60	25.72	25.72	-2.39%	153,244
Jul 3, 2026	26.77	27.44	26.12	26.35	26.35	-1.57%	285,645
Jul 2, 2026	27.00	28.45	26.60	26.77	26.77	1.17%	123,961
Jul 1, 2026	26.66	27.18	26.35	26.46	26.46	-0.94%	434,580
Jun 30, 2026	27.13	27.46	26.55	26.71	26.71	-1.84%	111,444
Jun 29, 2026	27.32	27.95	27.10	27.21	27.21	-1.09%	120,351
Jun 25, 2026	29.19	29.19	27.11	27.51	27.51	-1.47%	196,661
Jun 24, 2026	27.51	28.82	27.51	27.92	27.92	-0.61%	159,332
Jun 23, 2026	29.20	29.20	27.90	28.09	28.09	-2.09%	222,034
Jun 22, 2026	28.02	29.39	28.02	28.69	28.69	0.60%	241,238
Jun 19, 2026	28.85	29.14	28.13	28.52	28.52	-1.52%	321,449
Jun 18, 2026	29.61	29.90	28.66	28.96	28.96	-0.24%	105,013
Jun 17, 2026	29.90	30.30	28.87	29.03	29.03	-2.75%	253,106
Jun 16, 2026	30.50	31.09	29.06	29.85	29.85	-0.76%	294,100
Jun 15, 2026	30.58	31.63	29.45	30.08	30.08	0.37%	302,025
Jun 12, 2026	30.51	31.69	29.68	29.97	29.97	-1.35%	734,308
Jun 11, 2026	33.06	36.00	28.06	30.38	30.38	-5.97%	2,951,524
Jun 10, 2026	27.45	32.46	26.89	32.31	32.31	19.45%	2,261,266
Jun 9, 2026	27.32	27.60	26.00	27.05	27.05	0.86%	587,537
Jun 8, 2026	28.99	29.27	26.06	26.82	26.82	-7.39%	753,113
Jun 5, 2026	30.07	31.10	28.31	28.96	28.96	-3.85%	714,147
Jun 4, 2026	30.21	32.52	29.51	30.12	30.12	-2.78%	2,991,578
Jun 3, 2026	30.37	31.51	30.37	30.98	30.98	-0.06%	137,160
Jun 2, 2026	30.30	31.40	30.30	31.00	31.00	-0.39%	94,037
Jun 1, 2026	32.13	32.25	30.10	31.12	31.12	-1.33%	183,841
May 29, 2026	31.39	32.26	30.71	31.54	31.54	2.34%	183,951
May 27, 2026	31.21	31.30	30.47	30.82	30.82	-1.34%	130,354
May 26, 2026	32.09	32.09	30.68	31.24	31.24	-0.73%	118,875
May 25, 2026	31.81	32.42	31.24	31.47	31.47	0.29%	153,876
May 22, 2026	32.65	33.01	31.22	31.38	31.38	-4.50%	149,831
May 21, 2026	32.02	33.28	31.98	32.86	32.86	3.66%	559,025
May 20, 2026	30.20	31.72	29.40	31.70	31.70	4.93%	524,664
May 19, 2026	28.79	30.22	28.79	30.21	30.21	4.93%	483,820
May 18, 2026	29.69	29.70	28.60	28.79	28.79	-4.35%	320,808
May 15, 2026	31.35	32.89	29.77	30.10	30.10	-3.93%	738,601
May 14, 2026	32.50	33.08	31.12	31.33	31.33	-3.45%	236,840
May 13, 2026	34.20	34.60	32.00	32.45	32.45	-3.39%	341,049
May 12, 2026	34.94	34.95	33.54	33.59	33.59	-4.84%	178,867
May 11, 2026	36.21	37.72	34.97	35.30	35.30	-4.10%	621,214
May 8, 2026	36.49	38.25	36.09	36.81	36.81	0.96%	459,293
May 7, 2026	37.25	37.25	36.08	36.46	36.46	-0.08%	337,452