Elitecon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	36.60	37.29	36.26	36.49	36.49	-0.03%	161,653
May 5, 2026	37.45	37.45	36.30	36.50	36.50	-1.48%	146,198
May 4, 2026	37.40	37.80	36.25	37.05	37.05	0.22%	160,582
Apr 30, 2026	38.01	38.28	36.06	36.97	36.97	-1.41%	553,530
Apr 29, 2026	38.75	39.00	37.00	37.50	37.50	-1.37%	309,999
Apr 28, 2026	37.39	39.00	37.05	38.02	38.02	1.58%	415,566
Apr 27, 2026	40.00	40.55	37.30	37.43	37.43	-4.66%	961,456
Apr 24, 2026	41.04	41.70	39.02	39.26	39.26	-4.41%	918,723
Apr 23, 2026	39.52	43.28	39.30	41.07	41.07	-0.36%	1,251,869
Apr 22, 2026	41.22	41.90	41.22	41.22	41.22	-4.98%	388,341
Apr 21, 2026	45.66	45.70	43.38	43.38	43.38	-4.99%	1,483,331
Apr 20, 2026	42.10	45.68	41.60	45.66	45.66	4.94%	2,355,482
Apr 17, 2026	43.52	43.52	42.48	43.51	43.51	4.97%	3,514,954
Apr 16, 2026	40.00	41.47	39.30	41.45	41.45	4.94%	3,211,359
Apr 15, 2026	39.11	40.49	39.11	39.50	39.50	2.41%	1,184,384
Apr 13, 2026	38.80	39.15	37.94	38.57	38.57	-3.41%	1,216,606
Apr 10, 2026	40.89	40.89	39.81	39.93	39.93	1.14%	1,109,742
Apr 9, 2026	37.45	40.73	37.45	39.48	39.48	1.05%	6,230,310
Apr 8, 2026	37.46	41.40	37.46	39.07	39.07	-0.91%	11,488,090
Apr 7, 2026	39.43	39.43	39.43	39.43	39.43	-4.99%	163,542
Apr 6, 2026	41.50	41.50	41.50	41.50	41.50	-4.99%	144,608
Apr 2, 2026	43.68	43.68	43.68	43.68	43.68	-4.98%	170,933
Apr 1, 2026	45.97	45.97	45.97	45.97	45.97	-4.98%	390,224
Mar 30, 2026	50.00	50.51	48.28	48.38	48.38	-4.80%	636,526
Mar 27, 2026	53.60	53.60	50.55	50.82	50.82	-4.40%	413,866
Mar 25, 2026	52.95	54.00	52.20	53.16	53.16	2.31%	423,818
Mar 24, 2026	51.50	52.50	51.00	51.96	51.96	3.65%	356,697
Mar 23, 2026	50.38	51.92	49.25	50.13	50.13	-2.49%	550,061
Mar 20, 2026	53.02	54.75	51.00	51.41	51.41	-3.16%	695,848
Mar 19, 2026	54.85	55.98	52.50	53.09	53.09	-3.21%	705,375
Mar 18, 2026	53.53	55.83	53.20	54.85	54.85	3.14%	918,511
Mar 17, 2026	54.80	54.80	52.50	53.18	53.18	-0.17%	490,814