Elauwit Connection, Inc. (ELWT)
NASDAQ: ELWT · Real-Time Price · USD
7.29
-0.20 (-2.67%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Elauwit Connection Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,835 |
| Aug 19, 2026 | 7.00 | 7.89 | 7.00 | 7.52 | 7.52 | 9.14% | 4,691 |
| Aug 18, 2026 | 8.18 | 8.18 | 6.46 | 6.89 | 6.89 | -20.44% | 31,365 |
| Aug 17, 2026 | 8.44 | 8.83 | 8.44 | 8.66 | 8.66 | 4.31% | 17,490 |
| Aug 14, 2026 | 8.17 | 8.57 | 8.17 | 8.30 | 8.30 | 2.50% | 14,397 |
| Aug 13, 2026 | 8.11 | 8.11 | 8.10 | 8.10 | 8.10 | -3.34% | 1,825 |
| Aug 12, 2026 | 8.01 | 8.86 | 8.01 | 8.38 | 8.38 | 2.95% | 15,022 |
| 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% | 10,664 |
| 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 |
| Jul 24, 2026 | 7.38 | 7.57 | 7.26 | 7.26 | 7.26 | -3.97% | 4,789 |
| Jul 23, 2026 | 6.68 | 7.56 | 6.65 | 7.56 | 7.56 | 10.04% | 11,841 |
| Jul 22, 2026 | 7.06 | 7.30 | 6.81 | 6.87 | 6.87 | -1.86% | 16,449 |
| Jul 21, 2026 | 7.52 | 7.52 | 7.00 | 7.00 | 7.00 | -6.67% | 6,637 |
| Jul 20, 2026 | 7.29 | 7.58 | 7.29 | 7.50 | 7.50 | 1.35% | 3,970 |
| Jul 17, 2026 | 7.40 | 7.40 | 7.36 | 7.40 | 7.40 | -0.40% | 2,510 |
| Jul 16, 2026 | 7.43 | 7.49 | 7.26 | 7.43 | 7.43 | 0.61% | 11,302 |
| Jul 15, 2026 | 7.50 | 7.54 | 7.24 | 7.39 | 7.39 | 1.03% | 10,766 |
| Jul 14, 2026 | 6.79 | 7.92 | 6.79 | 7.31 | 7.31 | 9.60% | 46,493 |
| Jul 13, 2026 | 7.42 | 7.42 | 6.59 | 6.67 | 6.67 | -4.85% | 9,312 |
| Jul 10, 2026 | 6.50 | 7.10 | 6.46 | 7.01 | 7.01 | 5.57% | 8,832 |
| Jul 9, 2026 | 7.02 | 7.22 | 6.41 | 6.64 | 6.64 | -7.91% | 89,257 |
| Jul 8, 2026 | 6.80 | 7.46 | 6.53 | 7.21 | 7.21 | 4.49% | 28,574 |
| Jul 7, 2026 | 6.86 | 7.10 | 6.63 | 6.90 | 6.90 | -0.29% | 24,802 |
| Jul 6, 2026 | 7.26 | 7.26 | 6.50 | 6.92 | 6.92 | -0.72% | 66,314 |
| Jul 2, 2026 | 7.01 | 8.10 | 6.52 | 6.97 | 6.97 | -3.19% | 99,532 |
| Jul 1, 2026 | 7.25 | 7.51 | 7.20 | 7.20 | 7.20 | 0.42% | 20,003 |
| Jun 30, 2026 | 6.58 | 7.51 | 6.58 | 7.17 | 7.17 | 9.30% | 33,743 |
| Jun 29, 2026 | 6.50 | 6.75 | 6.30 | 6.56 | 6.56 | -0.15% | 10,173 |
| Jun 26, 2026 | 6.12 | 6.66 | 6.06 | 6.57 | 6.57 | 7.00% | 210,431 |
| Jun 25, 2026 | 6.04 | 6.26 | 5.87 | 6.14 | 6.14 | 0.66% | 41,800 |
| Jun 24, 2026 | 5.78 | 6.74 | 5.78 | 6.10 | 6.10 | 1.16% | 40,967 |
| Jun 23, 2026 | 5.70 | 6.26 | 5.68 | 6.03 | 6.03 | 4.15% | 111,880 |
| Jun 22, 2026 | 5.80 | 6.00 | 5.68 | 5.79 | 5.79 | -0.60% | 28,183 |
| Jun 18, 2026 | 5.60 | 6.13 | 5.50 | 5.83 | 5.83 | 5.53% | 65,072 |
| Jun 17, 2026 | 6.05 | 6.05 | 5.36 | 5.52 | 5.52 | -8.61% | 138,202 |
| Jun 16, 2026 | 6.19 | 6.41 | 5.78 | 6.04 | 6.04 | -0.17% | 31,517 |
| Jun 15, 2026 | 6.08 | 7.15 | 6.05 | 6.05 | 6.05 | -2.42% | 17,326 |
| Jun 12, 2026 | 6.31 | 6.42 | 5.91 | 6.20 | 6.20 | 1.97% | 25,529 |
| Jun 11, 2026 | 6.38 | 6.50 | 6.01 | 6.08 | 6.08 | -1.62% | 14,962 |