Elauwit Connection, Inc. (ELWT)
NASDAQ: ELWT · Real-Time Price · USD
8.66
+0.51 (6.26%)
At close: Aug 3, 2026, 4:00 PM EDT
8.70
+0.04 (0.46%)
After-hours: Aug 3, 2026, 4:10 PM EDT
Elauwit Connection Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 27,400 |
| 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% | 4,788 |
| 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% | 46,471 |
| 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% | 28,558 |
| 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% | 66,139 |
| Jul 2, 2026 | 7.01 | 8.10 | 6.52 | 6.97 | 6.97 | -3.19% | 99,530 |
| 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 |
| Jun 10, 2026 | 6.30 | 6.97 | 6.09 | 6.18 | 6.18 | -0.48% | 27,543 |
| Jun 9, 2026 | 6.62 | 6.95 | 5.87 | 6.21 | 6.21 | -6.62% | 34,427 |
| Jun 8, 2026 | 7.28 | 7.28 | 6.59 | 6.65 | 6.65 | -5.00% | 23,219 |
| Jun 5, 2026 | 7.13 | 7.16 | 7.00 | 7.00 | 7.00 | -0.99% | 51,078 |
| Jun 4, 2026 | 7.82 | 7.93 | 6.95 | 7.07 | 7.07 | -0.28% | 14,760 |
| Jun 3, 2026 | 7.27 | 7.34 | 7.08 | 7.09 | 7.09 | -2.34% | 41,362 |
| Jun 2, 2026 | 7.64 | 8.10 | 7.11 | 7.26 | 7.26 | -2.68% | 12,048 |
| Jun 1, 2026 | 7.35 | 7.73 | 7.35 | 7.46 | 7.46 | -0.67% | 7,493 |
| May 29, 2026 | 7.11 | 8.15 | 7.11 | 7.51 | 7.51 | 5.63% | 22,074 |
| May 28, 2026 | 7.54 | 7.71 | 6.92 | 7.11 | 7.11 | -2.47% | 22,411 |
| May 27, 2026 | 7.24 | 7.63 | 7.12 | 7.29 | 7.29 | 1.39% | 29,503 |
| May 26, 2026 | 7.56 | 7.74 | 7.07 | 7.19 | 7.19 | -0.14% | 16,797 |
| May 22, 2026 | 8.35 | 8.49 | 7.17 | 7.20 | 7.20 | -5.39% | 34,962 |
| May 21, 2026 | 7.80 | 8.27 | 7.61 | 7.61 | 7.61 | -2.44% | 35,499 |