Eastern International Ltd. (ELOG)
NASDAQ: ELOG · Real-Time Price · USD
0.9360
-0.0030 (-0.32%)
Apr 29, 2026, 4:00 PM EDT - Market closed
Eastern International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -0.32% | 9,187 |
| 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% | 2,148 |
| 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% | 7,123 |
| Apr 16, 2026 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 4.12% | 34,650 |
| Apr 15, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | -3.00% | 6,257 |
| Apr 14, 2026 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | 2.55% | 23,734 |
| Apr 13, 2026 | 0.92 | 0.98 | 0.88 | 0.98 | 0.98 | 7.73% | 7,155 |
| Apr 10, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -4.83% | 48,110 |
| Apr 9, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | -2.96% | 2,600 |
| 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 |