Elauwit Connection, Inc. (ELWT)
NASDAQ: ELWT · Real-Time Price · USD
8.49
-0.35 (-3.96%)
May 14, 2026, 4:00 PM EDT - Market closed
Elauwit Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 9.59 | 9.59 | 7.45 | 8.49 | 8.49 | -3.96% | 42,724 |
| May 13, 2026 | 8.72 | 9.59 | 8.10 | 8.84 | 8.84 | 1.73% | 60,446 |
| May 12, 2026 | 8.85 | 9.72 | 8.47 | 8.69 | 8.69 | -1.25% | 57,326 |
| May 11, 2026 | 7.98 | 8.86 | 7.71 | 8.80 | 8.80 | 8.24% | 25,356 |
| May 8, 2026 | 7.83 | 9.03 | 7.29 | 8.13 | 8.13 | 3.83% | 14,729 |
| May 7, 2026 | 8.06 | 8.06 | 7.60 | 7.83 | 7.83 | -2.19% | 19,550 |
| May 6, 2026 | 7.77 | 8.06 | 7.00 | 8.01 | 8.01 | 4.91% | 41,549 |
| May 5, 2026 | 7.06 | 7.82 | 7.06 | 7.63 | 7.63 | 6.56% | 22,451 |
| May 4, 2026 | 7.20 | 7.40 | 6.90 | 7.16 | 7.16 | 1.70% | 33,966 |
| May 1, 2026 | 7.26 | 7.31 | 6.92 | 7.04 | 7.04 | 1.81% | 11,536 |
| Apr 30, 2026 | 6.96 | 7.40 | 6.80 | 6.92 | 6.92 | -0.07% | 27,133 |
| Apr 29, 2026 | 7.51 | 7.51 | 6.71 | 6.92 | 6.92 | -2.67% | 69,674 |
| Apr 28, 2026 | 7.00 | 7.55 | 7.00 | 7.11 | 7.11 | 1.86% | 38,493 |
| Apr 27, 2026 | 7.00 | 7.59 | 6.81 | 6.98 | 6.98 | 6.24% | 73,888 |
| Apr 24, 2026 | 7.09 | 7.29 | 6.50 | 6.57 | 6.57 | -5.87% | 54,004 |
| Apr 23, 2026 | 7.01 | 7.66 | 6.69 | 6.98 | 6.98 | -1.41% | 45,449 |
| Apr 22, 2026 | 7.05 | 7.77 | 6.88 | 7.08 | 7.08 | 3.36% | 63,027 |
| Apr 21, 2026 | 6.90 | 7.12 | 6.53 | 6.85 | 6.85 | 3.01% | 29,125 |
| Apr 20, 2026 | 6.26 | 6.73 | 6.26 | 6.65 | 6.65 | 1.84% | 11,009 |
| Apr 17, 2026 | 6.33 | 6.87 | 6.33 | 6.53 | 6.53 | 1.08% | 25,196 |
| Apr 16, 2026 | 6.60 | 6.85 | 6.45 | 6.46 | 6.46 | -0.62% | 13,801 |
| Apr 15, 2026 | 6.34 | 6.62 | 6.16 | 6.50 | 6.50 | 6.21% | 23,029 |
| Apr 14, 2026 | 6.22 | 6.50 | 5.85 | 6.12 | 6.12 | 1.66% | 58,322 |
| Apr 13, 2026 | 6.16 | 6.47 | 5.81 | 6.02 | 6.02 | -1.79% | 23,688 |
| Apr 10, 2026 | 6.73 | 6.81 | 6.11 | 6.13 | 6.13 | -7.68% | 16,164 |
| Apr 9, 2026 | 6.60 | 6.84 | 6.33 | 6.64 | 6.64 | 3.11% | 38,282 |
| Apr 8, 2026 | 6.52 | 7.17 | 6.30 | 6.44 | 6.44 | 1.26% | 17,225 |
| Apr 7, 2026 | 6.90 | 6.92 | 6.28 | 6.36 | 6.36 | -5.64% | 30,875 |
| Apr 6, 2026 | 6.50 | 7.09 | 6.35 | 6.74 | 6.74 | 3.69% | 46,650 |
| Apr 2, 2026 | 6.19 | 6.71 | 6.01 | 6.50 | 6.50 | 0.78% | 47,719 |
| Apr 1, 2026 | 5.97 | 6.68 | 5.85 | 6.45 | 6.45 | 8.77% | 67,910 |
| Mar 31, 2026 | 5.84 | 6.65 | 5.60 | 5.93 | 5.93 | 0.34% | 89,479 |
| Mar 30, 2026 | 6.62 | 6.90 | 5.49 | 5.91 | 5.91 | -10.59% | 164,813 |
| Mar 27, 2026 | 7.12 | 7.12 | 6.51 | 6.61 | 6.61 | -3.78% | 28,762 |
| Mar 26, 2026 | 6.90 | 7.21 | 6.83 | 6.87 | 6.87 | -0.29% | 26,052 |
| Mar 25, 2026 | 7.01 | 7.08 | 6.89 | 6.89 | 6.89 | 0.29% | 12,869 |
| Mar 24, 2026 | 7.02 | 7.12 | 6.71 | 6.87 | 6.87 | -0.43% | 23,032 |
| Mar 23, 2026 | 6.75 | 7.07 | 6.14 | 6.90 | 6.90 | 3.45% | 83,660 |
| Mar 20, 2026 | 6.19 | 6.78 | 6.19 | 6.67 | 6.67 | 1.68% | 45,086 |
| Mar 19, 2026 | 6.40 | 6.73 | 5.99 | 6.56 | 6.56 | 3.14% | 39,006 |
| Mar 18, 2026 | 6.85 | 6.85 | 5.93 | 6.36 | 6.36 | -7.15% | 79,534 |
| Mar 17, 2026 | 7.16 | 7.33 | 6.80 | 6.85 | 6.85 | -1.44% | 75,047 |
| Mar 16, 2026 | 7.10 | 7.50 | 6.90 | 6.95 | 6.95 | -1.14% | 75,989 |
| Mar 13, 2026 | 7.35 | 7.49 | 6.90 | 7.03 | 7.03 | - | 40,719 |
| Mar 12, 2026 | 7.11 | 7.89 | 6.80 | 7.03 | 7.03 | 3.08% | 86,040 |
| Mar 11, 2026 | 6.89 | 7.44 | 6.38 | 6.82 | 6.82 | 1.19% | 75,938 |
| Mar 10, 2026 | 6.87 | 7.27 | 6.49 | 6.74 | 6.74 | 0.30% | 69,093 |
| Mar 9, 2026 | 7.02 | 7.22 | 6.30 | 6.72 | 6.72 | -6.01% | 32,254 |
| Mar 6, 2026 | 7.23 | 7.30 | 6.60 | 7.15 | 7.15 | 3.03% | 114,054 |
| Mar 5, 2026 | 7.19 | 7.56 | 6.72 | 6.94 | 6.94 | -1.00% | 45,361 |