Elauwit Connection, Inc. (ELWT)
NASDAQ: ELWT · Real-Time Price · USD
5.69
-0.03 (-0.52%)
Dec 17, 2025, 4:00 PM EST - Market closed
Elauwit Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 7.03 | 7.32 | 6.95 | 7.06 | 7.06 | -1.26% | 72,599 |
| Nov 11, 2025 | 7.08 | 7.33 | 6.90 | 7.15 | 7.15 | -0.69% | 59,524 |
| Nov 10, 2025 | 7.40 | 8.00 | 7.10 | 7.20 | 7.20 | 1.12% | 41,369 |
| Nov 7, 2025 | 8.20 | 8.20 | 6.45 | 7.12 | 7.12 | -9.99% | 106,140 |
| Nov 6, 2025 | 6.70 | 8.00 | 6.62 | 7.91 | 7.91 | 9.86% | 197,890 |