Elauwit Connection, Inc. (ELWT)
NASDAQ: ELWT · Real-Time Price · USD
5.15
-0.20 (-3.74%)
At close: Oct 27, 2026, 4:00 PM EDT
5.35
+0.20 (3.88%)
After-hours: Oct 27, 2026, 7:30 PM EDT
Elauwit Connection Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.50 | 5.53 | 5.05 | 5.15 | 5.15 | -3.74% | 21,232 |
| Oct 26, 2026 | 5.39 | 5.51 | 5.26 | 5.35 | 5.35 | -0.47% | 13,388 |
| Oct 23, 2026 | 5.52 | 5.71 | 5.26 | 5.38 | 5.38 | -0.37% | 18,185 |
| Oct 22, 2026 | 5.34 | 5.78 | 5.13 | 5.40 | 5.40 | -3.66% | 25,721 |
| Oct 21, 2026 | 5.51 | 5.60 | 5.21 | 5.60 | 5.60 | 0.72% | 6,098 |
| Oct 20, 2026 | 5.50 | 5.72 | 5.26 | 5.56 | 5.56 | -1.24% | 17,726 |
| Oct 19, 2026 | 5.39 | 5.74 | 5.39 | 5.63 | 5.63 | 1.44% | 5,254 |
| Oct 16, 2026 | 5.53 | 5.66 | 5.26 | 5.55 | 5.55 | -0.36% | 23,521 |
| Oct 15, 2026 | 5.60 | 5.82 | 5.10 | 5.57 | 5.57 | 0.18% | 46,346 |
| Oct 14, 2026 | 5.06 | 5.64 | 5.06 | 5.56 | 5.56 | 3.54% | 66,689 |
| Oct 13, 2026 | 5.60 | 5.80 | 5.35 | 5.37 | 5.37 | -6.61% | 5,457 |
| Oct 12, 2026 | 5.83 | 5.83 | 5.55 | 5.75 | 5.75 | -4.17% | 4,731 |
| Oct 9, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 0.17% | 1,525 |
| 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 |