Eastern International Ltd. (ELOG)
NASDAQ: ELOG · Real-Time Price · USD
0.8830
-0.0150 (-1.67%)
At close: May 19, 2026, 4:00 PM EDT
0.9637
+0.0807 (9.14%)
After-hours: May 19, 2026, 4:00 PM EDT
Eastern International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.97 | 0.97 | 0.83 | 0.88 | 0.88 | -1.67% | 10,144 |
| May 18, 2026 | 0.86 | 0.94 | 0.86 | 0.90 | 0.90 | 4.42% | 4,675 |
| May 15, 2026 | 0.84 | 0.95 | 0.84 | 0.86 | 0.86 | 1.18% | 21,776 |
| May 14, 2026 | 0.86 | 0.91 | 0.82 | 0.85 | 0.85 | 2.40% | 53,091 |
| May 13, 2026 | 0.90 | 0.95 | 0.80 | 0.83 | 0.83 | -2.34% | 4,368 |
| May 12, 2026 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | - | 3,177 |
| May 11, 2026 | 0.82 | 0.85 | 0.80 | 0.85 | 0.85 | 3.49% | 8,825 |
| May 8, 2026 | 0.85 | 0.86 | 0.82 | 0.82 | 0.82 | -5.92% | 6,574 |
| May 7, 2026 | 0.88 | 0.91 | 0.82 | 0.87 | 0.87 | -4.07% | 18,870 |
| May 6, 2026 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | -3.19% | 3,510 |
| May 5, 2026 | 0.90 | 0.94 | 0.88 | 0.94 | 0.94 | 4.56% | 9,372 |
| May 4, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 2.74% | 9,881 |
| May 1, 2026 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -10.07% | 5,189 |
| Apr 30, 2026 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 3.95% | 5,209 |
| Apr 29, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -0.32% | 9,191 |
| Apr 28, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.11% | 9,698 |
| Apr 27, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | - | 3,980 |
| Apr 24, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | -3.09% | 2,177 |
| Apr 23, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -4.90% | 1,430 |
| Apr 22, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.45% | 1,514 |
| Apr 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.40% | 4,545 |
| Apr 20, 2026 | 0.94 | 1.08 | 0.94 | 0.99 | 0.99 | -1.00% | 10,177 |
| Apr 17, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 12,405 |
| Apr 16, 2026 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 4.12% | 34,715 |
| Apr 15, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | -3.00% | 7,744 |
| Apr 14, 2026 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | 2.55% | 24,040 |
| Apr 13, 2026 | 0.92 | 0.98 | 0.88 | 0.98 | 0.98 | 7.73% | 40,640 |
| Apr 10, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -4.83% | 48,132 |
| Apr 9, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | -2.96% | 3,600 |
| Apr 8, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 8.89% | 4,671 |
| Apr 7, 2026 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | - | 4,511 |
| Apr 6, 2026 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | -4.15% | 7,931 |
| Apr 2, 2026 | 0.96 | 0.96 | 0.87 | 0.94 | 0.94 | -2.19% | 12,445 |
| 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% | 4,423 |
| 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 | - | 30,761 |
| 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 | - | 3,151 |
| 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% | 7,530 |
| 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% | 5,472 |
| 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% | 22,471 |
| Mar 10, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -3.45% | 14,600 |