Eastern International Ltd. (ELOG)
NASDAQ: ELOG · Real-Time Price · USD
1.410
-0.020 (-1.40%)
At close: Jan 16, 2026, 4:00 PM EST
1.400
-0.010 (-0.71%)
After-hours: Jan 16, 2026, 5:19 PM EST
Eastern International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.43 | 1.47 | 1.35 | 1.41 | 1.41 | -1.40% | 75,116 |
| Jan 15, 2026 | 1.50 | 1.51 | 1.39 | 1.43 | 1.43 | -7.14% | 48,579 |
| Jan 14, 2026 | 1.55 | 1.60 | 1.42 | 1.54 | 1.54 | 3.36% | 279,323 |
| Jan 13, 2026 | 1.56 | 1.56 | 1.31 | 1.49 | 1.49 | -9.15% | 213,364 |
| Jan 12, 2026 | 1.45 | 1.87 | 1.42 | 1.64 | 1.64 | 5.81% | 599,818 |
| Jan 9, 2026 | 1.18 | 1.55 | 1.16 | 1.55 | 1.55 | 30.25% | 809,220 |
| Jan 8, 2026 | 1.20 | 1.24 | 1.17 | 1.19 | 1.19 | -0.83% | 42,192 |
| Jan 7, 2026 | 1.26 | 1.29 | 1.16 | 1.20 | 1.20 | -2.44% | 65,559 |
| Jan 6, 2026 | 1.27 | 1.35 | 1.22 | 1.23 | 1.23 | - | 78,501 |
| Jan 5, 2026 | 1.13 | 1.28 | 1.13 | 1.23 | 1.23 | 6.96% | 78,388 |
| Jan 2, 2026 | 1.12 | 1.25 | 1.08 | 1.15 | 1.15 | - | 112,108 |
| Dec 31, 2025 | 1.44 | 1.44 | 1.10 | 1.15 | 1.15 | -13.53% | 285,306 |
| Dec 30, 2025 | 1.16 | 1.45 | 0.88 | 1.33 | 1.33 | 7.26% | 783,984 |
| Dec 29, 2025 | 1.41 | 1.44 | 1.20 | 1.24 | 1.24 | -21.52% | 240,438 |
| Dec 26, 2025 | 1.53 | 1.58 | 1.41 | 1.58 | 1.58 | -4.24% | 515,209 |
| Dec 24, 2025 | 2.83 | 2.83 | 1.25 | 1.65 | 1.65 | 16.20% | 35,998,727 |
| Dec 23, 2025 | 1.54 | 1.67 | 1.40 | 1.42 | 1.42 | -11.25% | 36,092 |
| Dec 22, 2025 | 1.72 | 1.84 | 1.60 | 1.60 | 1.60 | -5.33% | 23,795 |
| Dec 19, 2025 | 1.70 | 2.01 | 1.62 | 1.69 | 1.69 | - | 140,833 |
| Dec 18, 2025 | 1.75 | 1.75 | 1.60 | 1.69 | 1.69 | 1.81% | 7,126 |
| Dec 17, 2025 | 1.72 | 1.77 | 1.60 | 1.66 | 1.66 | -4.05% | 12,382 |
| Dec 16, 2025 | 1.79 | 1.79 | 1.67 | 1.73 | 1.73 | 0.58% | 10,058 |
| Dec 15, 2025 | 1.69 | 1.78 | 1.67 | 1.72 | 1.72 | 2.38% | 6,865 |
| Dec 12, 2025 | 1.82 | 1.84 | 1.68 | 1.68 | 1.68 | -8.70% | 8,668 |
| Dec 11, 2025 | 1.93 | 1.93 | 1.71 | 1.84 | 1.84 | 2.79% | 32,814 |
| Dec 10, 2025 | 1.95 | 1.95 | 1.68 | 1.79 | 1.79 | -10.50% | 13,177 |
| Dec 9, 2025 | 1.99 | 2.00 | 1.90 | 2.00 | 2.00 | -0.99% | 4,192 |
| Dec 8, 2025 | 2.01 | 2.11 | 1.90 | 2.02 | 2.02 | 1.51% | 18,391 |
| Dec 5, 2025 | 2.09 | 2.17 | 1.99 | 1.99 | 1.99 | -3.86% | 3,368 |
| Dec 4, 2025 | 2.19 | 2.19 | 2.01 | 2.07 | 2.07 | -9.21% | 12,588 |
| Dec 3, 2025 | 2.21 | 2.28 | 2.16 | 2.28 | 2.28 | 2.70% | 11,356 |
| Dec 2, 2025 | 2.16 | 2.23 | 2.15 | 2.22 | 2.22 | 4.23% | 5,119 |
| Dec 1, 2025 | 2.08 | 2.18 | 2.08 | 2.13 | 2.13 | 4.93% | 6,181 |
| Nov 28, 2025 | 2.07 | 2.10 | 2.00 | 2.03 | 2.03 | -3.33% | 8,107 |
| Nov 26, 2025 | 2.02 | 2.10 | 2.01 | 2.10 | 2.10 | 2.44% | 2,769 |
| Nov 25, 2025 | 2.03 | 2.05 | 1.97 | 2.05 | 2.05 | 5.67% | 7,899 |
| Nov 24, 2025 | 2.11 | 2.11 | 1.77 | 1.94 | 1.94 | -3.48% | 10,076 |
| Nov 21, 2025 | 2.06 | 2.12 | 2.00 | 2.01 | 2.01 | -6.94% | 20,874 |
| Nov 20, 2025 | 2.16 | 2.16 | 2.04 | 2.16 | 2.16 | 3.35% | 4,673 |
| Nov 19, 2025 | 2.17 | 2.23 | 2.02 | 2.09 | 2.09 | -3.69% | 7,913 |
| Nov 18, 2025 | 2.22 | 2.22 | 2.12 | 2.17 | 2.17 | -2.25% | 7,745 |
| Nov 17, 2025 | 2.17 | 2.27 | 2.17 | 2.22 | 2.22 | -2.20% | 2,912 |
| Nov 14, 2025 | 2.19 | 2.27 | 2.19 | 2.27 | 2.27 | 0.44% | 2,398 |
| Nov 13, 2025 | 2.15 | 2.40 | 2.11 | 2.26 | 2.26 | 2.26% | 7,139 |
| Nov 12, 2025 | 2.16 | 2.21 | 2.06 | 2.21 | 2.21 | 2.31% | 11,333 |
| Nov 11, 2025 | 2.18 | 2.37 | 2.15 | 2.16 | 2.16 | -11.11% | 12,274 |
| Nov 10, 2025 | 2.41 | 2.50 | 2.33 | 2.43 | 2.43 | -3.57% | 16,910 |
| Nov 7, 2025 | 2.37 | 2.57 | 2.30 | 2.52 | 2.52 | -1.95% | 11,748 |
| Nov 6, 2025 | 2.39 | 2.80 | 2.38 | 2.57 | 2.57 | 1.58% | 12,343 |
| Nov 5, 2025 | 2.51 | 2.54 | 2.41 | 2.53 | 2.53 | 1.20% | 4,286 |