Eastern International Ltd. (ELOG)
NASDAQ: ELOG · Real-Time Price · USD
0.9510
-0.0290 (-2.96%)
At close: Apr 9, 2026, 4:00 PM EDT
0.9510
0.00 (0.00%)
After-hours: Apr 9, 2026, 4:00 PM EDT
Eastern International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 0.95 | 1.02 | 0.95 | 0.98 | - | - | 2,460 |
| Apr 8, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 8.89% | 4,229 |
| Apr 7, 2026 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | - | 4,190 |
| Apr 6, 2026 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | -4.15% | 6,542 |
| Apr 2, 2026 | 0.96 | 0.96 | 0.87 | 0.94 | 0.94 | -2.19% | 12,444 |
| Apr 1, 2026 | 0.92 | 1.05 | 0.92 | 0.96 | 0.96 | -1.02% | 17,497 |
| Mar 31, 2026 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | 5.29% | 2,519 |
| Mar 30, 2026 | 1.03 | 1.04 | 0.92 | 0.92 | 0.92 | -6.96% | 7,792 |
| Mar 27, 2026 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -5.70% | 4,480 |
| Mar 26, 2026 | 1.01 | 1.05 | 0.98 | 1.05 | 1.05 | 1.94% | 4,417 |
| Mar 25, 2026 | 1.09 | 1.09 | 1.00 | 1.03 | 1.03 | 0.98% | 8,274 |
| Mar 24, 2026 | 1.00 | 1.03 | 0.96 | 1.02 | 1.02 | - | 30,759 |
| Mar 23, 2026 | 1.00 | 1.08 | 0.97 | 1.02 | 1.02 | -2.86% | 61,101 |
| Mar 20, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | - | 3,079 |
| Mar 19, 2026 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | -1.87% | 4,252 |
| Mar 18, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -5.31% | 7,462 |
| Mar 17, 2026 | 1.13 | 1.21 | 1.01 | 1.13 | 1.13 | 0.89% | 17,801 |
| Mar 16, 2026 | 1.10 | 1.15 | 1.09 | 1.12 | 1.12 | -2.61% | 5,172 |
| Mar 13, 2026 | 1.11 | 1.15 | 1.08 | 1.15 | 1.15 | 2.68% | 6,264 |
| Mar 12, 2026 | 1.13 | 1.15 | 1.06 | 1.12 | 1.12 | -2.61% | 18,579 |
| Mar 11, 2026 | 1.11 | 1.16 | 1.08 | 1.15 | 1.15 | 2.68% | 22,452 |
| Mar 10, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -3.45% | 14,595 |
| Mar 9, 2026 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -5.69% | 30,779 |
| Mar 6, 2026 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | 0.82% | 11,328 |
| Mar 5, 2026 | 1.18 | 1.24 | 1.14 | 1.22 | 1.22 | -0.81% | 64,157 |
| Mar 4, 2026 | 1.24 | 1.24 | 1.15 | 1.23 | 1.23 | -2.38% | 36,151 |
| Mar 3, 2026 | 1.12 | 1.30 | 1.07 | 1.26 | 1.26 | 30.57% | 379,020 |
| Mar 2, 2026 | 1.21 | 1.36 | 0.80 | 0.97 | 0.97 | -24.61% | 190,417 |
| Feb 27, 2026 | 1.14 | 1.32 | 1.06 | 1.28 | 1.28 | 8.47% | 108,332 |
| Feb 26, 2026 | 1.12 | 1.19 | 1.10 | 1.18 | 1.18 | -0.84% | 9,832 |
| Feb 25, 2026 | 1.08 | 1.19 | 1.05 | 1.19 | 1.19 | 9.17% | 25,556 |
| Feb 24, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 5.83% | 22,910 |
| Feb 23, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | -1.90% | 8,615 |
| Feb 20, 2026 | 1.09 | 1.09 | 1.00 | 1.05 | 1.05 | -1.87% | 15,853 |
| Feb 19, 2026 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | -1.83% | 17,458 |
| Feb 18, 2026 | 1.04 | 1.10 | 1.02 | 1.09 | 1.09 | - | 16,374 |
| Feb 17, 2026 | 1.09 | 1.09 | 0.91 | 1.09 | 1.09 | -1.80% | 70,959 |
| Feb 13, 2026 | 1.14 | 1.16 | 0.90 | 1.11 | 1.11 | 11.00% | 1,270,134 |
| Feb 12, 2026 | 1.03 | 1.03 | 0.85 | 1.00 | 1.00 | -2.91% | 70,445 |
| Feb 11, 2026 | 1.09 | 1.09 | 1.00 | 1.03 | 1.03 | -5.50% | 20,491 |
| Feb 10, 2026 | 1.11 | 1.12 | 1.05 | 1.09 | 1.09 | -0.91% | 6,065 |
| Feb 9, 2026 | 1.12 | 1.13 | 1.05 | 1.10 | 1.10 | 2.80% | 5,712 |
| Feb 6, 2026 | 1.12 | 1.12 | 1.03 | 1.07 | 1.07 | -2.73% | 12,738 |
| Feb 5, 2026 | 1.20 | 1.23 | 1.01 | 1.10 | 1.10 | -6.78% | 44,982 |
| Feb 4, 2026 | 1.18 | 1.25 | 1.15 | 1.18 | 1.18 | -0.84% | 8,634 |
| Feb 3, 2026 | 1.20 | 1.23 | 1.15 | 1.19 | 1.19 | -1.65% | 15,285 |
| Feb 2, 2026 | 1.23 | 1.23 | 1.15 | 1.21 | 1.21 | - | 15,421 |
| Jan 30, 2026 | 1.20 | 1.26 | 1.13 | 1.21 | 1.21 | -3.97% | 26,553 |
| Jan 29, 2026 | 1.31 | 1.32 | 1.20 | 1.26 | 1.26 | -0.79% | 32,463 |
| Jan 28, 2026 | 1.34 | 1.35 | 1.22 | 1.27 | 1.27 | -6.62% | 41,648 |