Eastern International Ltd. (ELOG)

NASDAQ: ELOG · Real-Time Price · USD

0.5101

-0.0326 (-6.01%)

At close: Sep 18, 2026, 4:00 PM EDT

0.5500

+0.0399 (7.82%)

After-hours: Sep 18, 2026, 7:59 PM EDT

Eastern International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.52	0.52	0.51	0.51	0.51	-6.00%	8,085
Sep 17, 2026	0.55	0.55	0.52	0.54	0.54	-4.48%	11,398
Sep 16, 2026	0.53	0.57	0.53	0.57	0.57	-4.07%	16,916
Sep 15, 2026	0.55	0.59	0.55	0.59	0.59	2.92%	31,812
Sep 14, 2026	0.58	0.60	0.55	0.58	0.58	-3.78%	56,530
Sep 11, 2026	0.56	0.61	0.56	0.60	0.60	-2.22%	129,376
Sep 10, 2026	0.61	0.64	0.45	0.61	0.61	-9.53%	11,227,701
Sep 9, 2026	0.72	0.77	0.66	0.68	0.68	3.92%	8,562
Sep 8, 2026	0.65	0.74	0.65	0.65	0.65	-2.95%	4,448
Sep 4, 2026	0.71	0.71	0.67	0.67	0.67	-0.77%	1,356
Sep 3, 2026	0.63	0.68	0.63	0.68	0.68	-4.18%	3,235
Sep 2, 2026	0.66	0.71	0.62	0.71	0.71	-3.41%	6,610
Sep 1, 2026	0.67	0.74	0.67	0.73	0.73	8.94%	40,197
Aug 31, 2026	0.66	0.68	0.66	0.67	0.67	-4.33%	8,890
Aug 27, 2026	0.79	0.79	0.70	0.70	0.70	-5.76%	6,904
Aug 26, 2026	0.71	0.75	0.70	0.74	0.74	-2.35%	8,870
Aug 25, 2026	0.83	0.83	0.76	0.76	0.76	-7.63%	1,137
Aug 21, 2026	0.77	0.84	0.76	0.82	0.82	8.38%	2,590
Aug 20, 2026	0.76	0.77	0.73	0.76	0.76	-2.16%	2,166
Aug 19, 2026	0.82	0.82	0.78	0.78	0.78	-4.54%	1,337
Aug 18, 2026	0.80	0.90	0.80	0.81	0.81	2.30%	2,689
Aug 17, 2026	0.75	0.80	0.73	0.80	0.80	-3.84%	1,682
Aug 14, 2026	0.75	0.83	0.75	0.83	0.83	0.91%	1,057
Aug 13, 2026	0.83	0.83	0.75	0.82	0.82	2.51%	2,957
Aug 12, 2026	0.80	0.80	0.78	0.80	0.80	-13.53%	6,004
Aug 11, 2026	0.81	0.95	0.81	0.93	0.93	14.21%	6,135
Aug 10, 2026	0.81	0.85	0.81	0.81	0.81	0.06%	5,902
Aug 7, 2026	0.75	0.81	0.75	0.81	0.81	10.89%	1,038
Aug 6, 2026	0.78	0.78	0.73	0.73	0.73	-1.75%	3,611
Aug 5, 2026	0.78	0.78	0.74	0.74	0.74	-5.70%	756
Aug 4, 2026	0.83	0.83	0.79	0.79	0.79	-4.06%	6,188
Aug 3, 2026	0.83	0.83	0.82	0.82	0.82	-0.01%	1,134
Jul 31, 2026	0.85	0.90	0.82	0.82	0.82	-3.94%	8,017
Jul 30, 2026	0.91	0.91	0.86	0.86	0.86	-5.00%	3,538
Jul 29, 2026	1.03	1.03	0.90	0.90	0.90	-10.00%	1,680
Jul 28, 2026	0.90	1.02	0.86	1.00	1.00	4.17%	24,601
Jul 27, 2026	0.91	0.97	0.90	0.96	0.96	4.35%	12,807
Jul 24, 2026	0.81	0.92	0.80	0.92	0.92	5.75%	18,605
Jul 23, 2026	0.80	0.90	0.80	0.87	0.87	9.43%	6,793
Jul 22, 2026	0.80	0.80	0.78	0.80	0.80	-6.36%	4,131
Jul 21, 2026	0.80	0.85	0.80	0.85	0.85	-0.12%	7,966
Jul 20, 2026	0.83	0.85	0.80	0.85	0.85	6.25%	8,896
Jul 17, 2026	0.83	0.83	0.80	0.80	0.80	-	2,835
Jul 16, 2026	0.82	0.82	0.80	0.80	0.80	-2.46%	1,124
Jul 15, 2026	0.82	0.82	0.82	0.82	0.82	0.02%	2,679
Jul 14, 2026	0.84	0.88	0.82	0.82	0.82	-5.75%	3,808
Jul 13, 2026	0.82	0.87	0.80	0.87	0.87	3.57%	5,802
Jul 10, 2026	0.88	0.88	0.82	0.84	0.84	-4.59%	7,549
Jul 9, 2026	0.83	0.88	0.83	0.88	0.88	5.97%	1,112
Jul 8, 2026	0.84	0.85	0.82	0.83	0.83	-0.50%	2,241