Elauwit Connection, Inc. (ELWT)
NASDAQ: ELWT · Real-Time Price · USD
5.99
-0.26 (-4.16%)
At close: Oct 7, 2026, 4:00 PM EDT
5.76
-0.23 (-3.84%)
After-hours: Oct 7, 2026, 4:04 PM EDT
Elauwit Connection Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.98 | 5.99 | 5.85 | 5.99 | 5.99 | -4.16% | 2,275 |
| Oct 6, 2026 | 6.30 | 6.60 | 6.10 | 6.25 | 6.25 | 2.12% | 4,630 |
| Oct 5, 2026 | 6.00 | 6.50 | 6.00 | 6.12 | 6.12 | -3.62% | 19,001 |
| Oct 1, 2026 | 6.35 | 6.38 | 5.57 | 6.35 | 6.35 | -2.16% | 6,681 |
| Sep 30, 2026 | 6.77 | 6.77 | 6.49 | 6.49 | 6.49 | -6.08% | 1,798 |
| Sep 29, 2026 | 6.95 | 7.00 | 6.65 | 6.91 | 6.91 | 3.13% | 5,502 |
| Sep 28, 2026 | 6.92 | 7.06 | 6.42 | 6.70 | 6.70 | -5.96% | 8,891 |
| Sep 25, 2026 | 6.81 | 7.50 | 6.29 | 7.13 | 7.13 | 3.34% | 18,671 |
| Sep 24, 2026 | 7.03 | 7.20 | 6.86 | 6.90 | 6.90 | -3.23% | 8,429 |
| Sep 23, 2026 | 7.26 | 7.61 | 7.01 | 7.13 | 7.13 | -1.59% | 18,892 |
| Sep 22, 2026 | 7.05 | 7.26 | 6.85 | 7.24 | 7.24 | 2.77% | 9,367 |
| Sep 21, 2026 | 7.01 | 7.21 | 6.99 | 7.05 | 7.05 | 0.79% | 2,281 |
| Sep 18, 2026 | 7.17 | 7.64 | 6.99 | 6.99 | 6.99 | -2.65% | 11,822 |
| Sep 17, 2026 | 7.20 | 7.42 | 7.18 | 7.18 | 7.18 | 2.43% | 11,478 |
| Sep 16, 2026 | 7.52 | 7.52 | 6.99 | 7.01 | 7.01 | -2.91% | 14,334 |
| Sep 15, 2026 | 7.69 | 7.69 | 7.22 | 7.22 | 7.22 | -2.41% | 14,643 |
| Sep 14, 2026 | 7.50 | 8.42 | 7.24 | 7.40 | 7.40 | 3.26% | 37,831 |
| Sep 11, 2026 | 7.41 | 8.98 | 7.07 | 7.17 | 7.17 | -0.23% | 65,865 |
| Sep 10, 2026 | 7.04 | 7.37 | 7.00 | 7.18 | 7.18 | 0.44% | 15,027 |
| Sep 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.85% | 1,130 |
| Sep 8, 2026 | 7.17 | 7.21 | 7.17 | 7.21 | 7.21 | -1.21% | 1,019 |
| Sep 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.27% | 1,101 |
| Sep 2, 2026 | 7.35 | 7.47 | 7.10 | 7.32 | 7.32 | 2.45% | 5,218 |
| Sep 1, 2026 | 7.26 | 7.31 | 7.15 | 7.15 | 7.15 | -4.09% | 3,292 |
| Aug 31, 2026 | 7.31 | 7.60 | 7.23 | 7.45 | 7.45 | 4.78% | 5,403 |
| Aug 28, 2026 | 7.03 | 7.11 | 7.03 | 7.11 | 7.11 | 0.28% | 1,419 |
| Aug 27, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.29% | 1,314 |
| Aug 26, 2026 | 7.30 | 7.44 | 6.99 | 7.00 | 7.00 | -6.67% | 3,254 |
| Aug 25, 2026 | 7.45 | 7.50 | 7.25 | 7.50 | 7.50 | 2.60% | 5,229 |
| Aug 24, 2026 | 7.30 | 7.76 | 7.30 | 7.31 | 7.31 | 0.27% | 3,837 |
| Aug 21, 2026 | 7.28 | 7.37 | 7.07 | 7.29 | 7.29 | -2.67% | 4,035 |
| Aug 20, 2026 | 7.39 | 7.50 | 6.95 | 7.49 | 7.49 | -0.40% | 10,986 |
| Aug 19, 2026 | 7.00 | 7.89 | 7.00 | 7.52 | 7.52 | 9.14% | 4,692 |
| Aug 18, 2026 | 8.18 | 8.18 | 6.46 | 6.89 | 6.89 | -20.44% | 32,127 |
| Aug 17, 2026 | 8.44 | 8.83 | 8.44 | 8.66 | 8.66 | 4.31% | 17,491 |
| Aug 14, 2026 | 8.17 | 8.57 | 8.17 | 8.30 | 8.30 | 2.50% | 14,398 |
| Aug 13, 2026 | 8.11 | 8.11 | 8.10 | 8.10 | 8.10 | -3.34% | 1,826 |
| Aug 12, 2026 | 8.01 | 8.86 | 8.01 | 8.38 | 8.38 | 2.95% | 15,023 |
| Aug 11, 2026 | 7.78 | 8.14 | 7.68 | 8.14 | 8.14 | 0.74% | 11,295 |
| Aug 10, 2026 | 8.15 | 8.36 | 8.05 | 8.08 | 8.08 | -0.62% | 6,530 |
| Aug 7, 2026 | 8.67 | 8.67 | 8.12 | 8.13 | 8.13 | -2.52% | 3,636 |
| Aug 6, 2026 | 8.27 | 8.49 | 8.17 | 8.34 | 8.34 | -0.83% | 4,226 |
| Aug 5, 2026 | 8.60 | 8.60 | 7.89 | 8.41 | 8.41 | -4.21% | 10,665 |
| Aug 4, 2026 | 8.70 | 9.45 | 8.46 | 8.78 | 8.78 | 1.39% | 40,003 |
| Aug 3, 2026 | 8.00 | 8.84 | 8.00 | 8.66 | 8.66 | 6.26% | 9,542 |
| Jul 31, 2026 | 8.50 | 8.70 | 8.02 | 8.15 | 8.15 | -6.75% | 24,635 |
| Jul 30, 2026 | 8.57 | 8.74 | 8.51 | 8.74 | 8.74 | 3.07% | 13,599 |
| Jul 29, 2026 | 8.45 | 8.67 | 8.25 | 8.48 | 8.48 | 2.54% | 11,399 |
| Jul 28, 2026 | 7.53 | 8.40 | 7.53 | 8.27 | 8.27 | 7.81% | 27,407 |
| Jul 27, 2026 | 7.30 | 7.67 | 7.30 | 7.67 | 7.67 | 5.66% | 3,048 |