Eastern International Ltd. (ELOG)

NASDAQ: ELOG · Real-Time Price · USD

0.7201

-0.0855 (-10.61%)

At close: Oct 30, 2026, 4:00 PM EDT

0.7001

-0.0200 (-2.78%)

After-hours: Oct 30, 2026, 4:37 PM EDT

Eastern International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.80	0.82	0.72	0.72	0.72	-10.61%	56,077
Oct 29, 2026	0.80	1.16	0.80	0.81	0.81	-6.65%	170,391
Oct 28, 2026	0.85	0.86	0.80	0.86	0.86	1.54%	29,276
Oct 27, 2026	0.93	0.96	0.80	0.85	0.85	-11.76%	23,657
Oct 26, 2026	0.98	0.98	0.96	0.96	0.96	-0.70%	11,551
Oct 23, 2026	0.99	1.03	0.96	0.97	0.97	-6.73%	230,791
Oct 22, 2026	1.07	1.08	0.95	1.04	1.04	-7.14%	225,909
Oct 21, 2026	1.14	1.16	1.05	1.12	1.12	0.90%	101,990
Oct 20, 2026	1.09	1.18	1.09	1.11	1.11	2.78%	5,627
Oct 19, 2026	1.29	1.29	1.07	1.08	1.08	-15.62%	175,705
Oct 16, 2026	1.25	1.38	1.25	1.28	1.28	-2.29%	58,347
Oct 15, 2026	1.47	1.50	1.25	1.31	1.31	-7.75%	252,410
Oct 14, 2026	1.42	1.48	1.27	1.42	1.42	-4.05%	267,841
Oct 13, 2026	1.03	1.65	1.00	1.48	1.48	46.53%	3,798,481
Oct 12, 2026	0.82	1.21	0.73	1.01	1.01	25.45%	8,292,131
Oct 9, 2026	0.73	0.81	0.73	0.81	0.81	10.44%	38,318
Oct 8, 2026	0.65	0.73	0.65	0.73	0.73	6.73%	31,682
Oct 7, 2026	0.59	0.80	0.59	0.68	0.68	20.04%	710,915
Oct 6, 2026	0.52	0.60	0.52	0.57	0.57	8.30%	82,152
Oct 5, 2026	0.50	0.53	0.49	0.53	0.53	5.67%	43,802
Oct 2, 2026	0.48	0.50	0.48	0.50	0.50	-4.93%	21,384
Oct 1, 2026	0.47	0.52	0.47	0.52	0.52	2.71%	3,144
Sep 30, 2026	0.49	0.51	0.49	0.51	0.51	0.83%	28,464
Sep 29, 2026	0.50	0.52	0.47	0.51	0.51	3.34%	18,221
Sep 28, 2026	0.47	0.51	0.47	0.49	0.49	1.81%	22,698
Sep 25, 2026	0.50	0.50	0.47	0.48	0.48	-2.04%	18,164
Sep 24, 2026	0.43	0.49	0.43	0.49	0.49	-0.20%	30,189
Sep 23, 2026	0.49	0.51	0.47	0.49	0.49	-3.71%	40,085
Sep 22, 2026	0.46	0.53	0.45	0.51	0.51	-0.89%	183,493
Sep 21, 2026	0.52	0.52	0.40	0.51	0.51	0.86%	792,039
Sep 18, 2026	0.52	0.52	0.51	0.51	0.51	-6.00%	8,086,074
Sep 17, 2026	0.55	0.55	0.52	0.54	0.54	-4.48%	12,367
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