Elauwit Connection, Inc. (ELWT)
NASDAQ: ELWT · Real-Time Price · USD
5.78
+0.66 (12.89%)
At close: Jan 27, 2026, 4:00 PM EST
6.10
+0.32 (5.54%)
After-hours: Jan 27, 2026, 7:34 PM EST
Elauwit Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 5.40 | 5.86 | 5.40 | 5.78 | 5.78 | 12.89% | 58,299 |
| Jan 26, 2026 | 5.50 | 5.94 | 5.10 | 5.12 | 5.12 | -8.57% | 55,678 |
| Jan 23, 2026 | 6.00 | 6.30 | 5.59 | 5.60 | 5.60 | -9.97% | 40,866 |
| Jan 22, 2026 | 6.43 | 6.77 | 6.15 | 6.22 | 6.22 | 0.48% | 42,967 |
| Jan 21, 2026 | 5.88 | 6.24 | 5.61 | 6.19 | 6.19 | 4.03% | 48,909 |
| Jan 20, 2026 | 5.68 | 6.30 | 5.39 | 5.95 | 5.95 | 4.02% | 22,723 |
| Jan 16, 2026 | 5.82 | 6.18 | 5.72 | 5.72 | 5.72 | -4.67% | 41,547 |
| Jan 15, 2026 | 5.85 | 6.55 | 5.80 | 6.00 | 6.00 | 4.35% | 25,260 |
| Jan 14, 2026 | 5.88 | 5.98 | 5.47 | 5.75 | 5.75 | -0.35% | 39,041 |
| Jan 13, 2026 | 5.50 | 6.25 | 5.45 | 5.77 | 5.77 | 7.25% | 70,544 |
| Jan 12, 2026 | 4.83 | 5.57 | 4.58 | 5.38 | 5.38 | 14.23% | 73,044 |
| Jan 9, 2026 | 5.17 | 5.68 | 4.66 | 4.71 | 4.71 | -8.37% | 41,914 |
| Jan 8, 2026 | 4.17 | 5.69 | 4.15 | 5.14 | 5.14 | 24.15% | 254,794 |
| Jan 7, 2026 | 4.77 | 4.98 | 4.11 | 4.14 | 4.14 | -11.73% | 27,196 |
| Jan 6, 2026 | 4.75 | 4.87 | 4.62 | 4.69 | 4.69 | -1.88% | 8,991 |
| Jan 5, 2026 | 4.73 | 4.95 | 4.62 | 4.78 | 4.78 | 1.70% | 19,066 |
| Jan 2, 2026 | 4.94 | 5.26 | 4.62 | 4.70 | 4.70 | -7.30% | 36,075 |
| Dec 31, 2025 | 4.75 | 5.27 | 4.75 | 5.07 | 5.07 | 6.96% | 43,586 |
| Dec 30, 2025 | 4.62 | 4.94 | 4.62 | 4.74 | 4.74 | 2.38% | 22,137 |
| Dec 29, 2025 | 4.81 | 4.91 | 4.56 | 4.63 | 4.63 | -5.70% | 68,983 |
| Dec 26, 2025 | 5.26 | 5.26 | 4.90 | 4.91 | 4.91 | -2.19% | 50,719 |
| Dec 24, 2025 | 5.16 | 5.27 | 5.01 | 5.02 | 5.02 | - | 29,223 |
| Dec 23, 2025 | 5.12 | 5.50 | 5.02 | 5.02 | 5.02 | -2.52% | 36,302 |
| Dec 22, 2025 | 5.12 | 5.33 | 4.99 | 5.15 | 5.15 | -1.15% | 38,006 |
| Dec 19, 2025 | 5.34 | 5.80 | 5.20 | 5.21 | 5.21 | -1.70% | 41,287 |
| Dec 18, 2025 | 5.95 | 6.13 | 5.21 | 5.30 | 5.30 | -6.85% | 118,099 |
| Dec 17, 2025 | 5.75 | 6.20 | 5.69 | 5.69 | 5.69 | -0.52% | 72,184 |
| Dec 16, 2025 | 6.37 | 6.37 | 5.72 | 5.72 | 5.72 | -3.05% | 70,242 |
| Dec 15, 2025 | 6.24 | 6.61 | 5.75 | 5.90 | 5.90 | -0.67% | 56,711 |
| Dec 12, 2025 | 6.22 | 6.53 | 5.73 | 5.94 | 5.94 | -5.11% | 122,076 |
| Dec 11, 2025 | 6.25 | 6.93 | 5.90 | 6.26 | 6.26 | 0.97% | 122,150 |
| Dec 10, 2025 | 6.46 | 7.20 | 5.72 | 6.20 | 6.20 | -7.60% | 186,710 |
| Dec 9, 2025 | 5.47 | 7.24 | 5.20 | 6.71 | 6.71 | 15.09% | 201,123 |
| Dec 8, 2025 | 6.76 | 6.76 | 5.66 | 5.83 | 5.83 | -12.33% | 46,806 |
| Dec 5, 2025 | 6.79 | 6.92 | 6.30 | 6.65 | 6.65 | -2.06% | 30,977 |
| Dec 4, 2025 | 6.63 | 6.98 | 6.39 | 6.79 | 6.79 | 2.11% | 78,324 |
| Dec 3, 2025 | 6.65 | 7.33 | 6.29 | 6.65 | 6.65 | 2.31% | 17,886 |
| Dec 2, 2025 | 6.71 | 6.93 | 6.50 | 6.50 | 6.50 | -1.96% | 12,278 |
| Dec 1, 2025 | 6.39 | 6.89 | 6.24 | 6.63 | 6.63 | -0.30% | 34,815 |
| Nov 28, 2025 | 6.84 | 6.84 | 6.62 | 6.65 | 6.65 | -2.92% | 7,492 |
| Nov 26, 2025 | 7.00 | 7.00 | 6.55 | 6.85 | 6.85 | -2.49% | 30,093 |
| Nov 25, 2025 | 7.15 | 7.15 | 6.91 | 7.03 | 7.03 | -1.06% | 8,148 |
| Nov 24, 2025 | 7.63 | 7.63 | 6.80 | 7.10 | 7.10 | -6.95% | 40,452 |
| Nov 21, 2025 | 7.77 | 7.87 | 7.63 | 7.63 | 7.63 | -0.78% | 1,934 |
| Nov 20, 2025 | 7.25 | 8.15 | 6.94 | 7.69 | 7.69 | 2.53% | 81,671 |
| Nov 19, 2025 | 7.19 | 7.70 | 7.00 | 7.50 | 7.50 | 1.76% | 58,333 |
| Nov 18, 2025 | 6.96 | 7.63 | 6.83 | 7.37 | 7.37 | 5.74% | 19,746 |
| Nov 17, 2025 | 6.80 | 7.07 | 6.80 | 6.97 | 6.97 | - | 12,563 |
| Nov 14, 2025 | 6.75 | 7.07 | 6.39 | 6.97 | 6.97 | 0.87% | 94,148 |
| Nov 13, 2025 | 6.92 | 7.69 | 6.76 | 6.91 | 6.91 | -2.12% | 60,061 |