Elite Express Holding Inc. (ETS)
NASDAQ: ETS · Real-Time Price · USD
0.5690
+0.0313 (5.82%)
At close: Nov 12, 2025, 4:00 PM EST
0.5550
-0.0140 (-2.46%)
After-hours: Nov 12, 2025, 6:17 PM EST
Elite Express Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.54 | 0.59 | 0.54 | 0.57 | - | 6.01% | 72,471 |
| Nov 11, 2025 | 0.53 | 0.57 | 0.52 | 0.54 | 0.54 | 1.43% | 68,097 |
| Nov 10, 2025 | 0.57 | 0.58 | 0.52 | 0.53 | 0.53 | -8.59% | 224,451 |
| Nov 7, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -9.40% | 243,346 |
| Nov 6, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -4.46% | 70,609 |
| Nov 5, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -2.95% | 105,261 |
| Nov 4, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -3.76% | 56,747 |
| Nov 3, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | 0.34% | 18,788 |
| Oct 31, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 0.55% | 44,456 |
| Oct 30, 2025 | 0.72 | 0.76 | 0.71 | 0.71 | 0.71 | -1.38% | 142,445 |
| Oct 29, 2025 | 0.73 | 0.75 | 0.72 | 0.72 | 0.72 | -3.63% | 111,750 |
| Oct 28, 2025 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | 2.07% | 111,293 |
| Oct 27, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -1.82% | 125,208 |
| Oct 24, 2025 | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | 0.01% | 66,588 |
| Oct 23, 2025 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | -0.50% | 57,513 |
| Oct 22, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -1.28% | 66,236 |
| Oct 21, 2025 | 0.75 | 0.79 | 0.75 | 0.76 | 0.76 | -2.32% | 50,753 |
| Oct 20, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 0.66% | 30,229 |
| Oct 17, 2025 | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | -1.30% | 60,108 |
| Oct 16, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -2.95% | 76,694 |
| Oct 15, 2025 | 0.79 | 0.83 | 0.79 | 0.81 | 0.81 | 3.74% | 77,709 |
| Oct 14, 2025 | 0.78 | 0.82 | 0.75 | 0.78 | 0.78 | 1.47% | 122,125 |
| Oct 13, 2025 | 0.80 | 0.81 | 0.75 | 0.77 | 0.77 | 0.88% | 130,074 |
| Oct 10, 2025 | 0.83 | 0.84 | 0.75 | 0.76 | 0.76 | -8.51% | 283,956 |
| Oct 9, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | -0.18% | 332,413 |
| Oct 8, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -0.78% | 156,951 |
| Oct 7, 2025 | 0.88 | 0.89 | 0.84 | 0.84 | 0.84 | -2.69% | 315,760 |
| Oct 6, 2025 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -1.41% | 192,892 |
| Oct 3, 2025 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | -1.82% | 77,186 |
| Oct 2, 2025 | 0.89 | 0.92 | 0.86 | 0.89 | 0.89 | -0.37% | 138,772 |
| Oct 1, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 3.90% | 107,921 |
| Sep 30, 2025 | 0.87 | 0.91 | 0.85 | 0.86 | 0.86 | 1.02% | 173,003 |
| Sep 29, 2025 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -3.26% | 162,911 |
| Sep 26, 2025 | 0.88 | 0.91 | 0.87 | 0.88 | 0.88 | - | 118,286 |
| Sep 25, 2025 | 0.93 | 0.97 | 0.85 | 0.88 | 0.88 | -6.61% | 255,444 |
| Sep 24, 2025 | 0.95 | 0.99 | 0.93 | 0.94 | 0.94 | -1.16% | 191,448 |
| Sep 23, 2025 | 0.91 | 0.97 | 0.91 | 0.95 | 0.95 | 3.00% | 282,071 |
| Sep 22, 2025 | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | -4.10% | 259,652 |
| Sep 19, 2025 | 1.02 | 1.02 | 0.94 | 0.97 | 0.97 | -6.29% | 421,921 |
| Sep 18, 2025 | 1.17 | 1.18 | 0.98 | 1.03 | 1.03 | -11.21% | 803,311 |
| Sep 17, 2025 | 1.19 | 1.21 | 1.12 | 1.16 | 1.16 | -2.52% | 460,517 |
| Sep 16, 2025 | 1.15 | 1.19 | 1.09 | 1.19 | 1.19 | 6.25% | 1,423,141 |
| Sep 15, 2025 | 1.04 | 1.16 | 1.02 | 1.12 | 1.12 | 12.00% | 1,533,235 |
| Sep 12, 2025 | 1.00 | 1.10 | 0.98 | 1.00 | 1.00 | 3.20% | 1,013,733 |
| Sep 11, 2025 | 0.96 | 1.03 | 0.94 | 0.97 | 0.97 | 0.73% | 228,156 |
| Sep 10, 2025 | 0.84 | 1.02 | 0.84 | 0.96 | 0.96 | 13.44% | 624,396 |
| Sep 9, 2025 | 0.89 | 0.89 | 0.83 | 0.85 | 0.85 | -3.43% | 388,644 |
| Sep 8, 2025 | 0.93 | 0.94 | 0.86 | 0.88 | 0.88 | -7.56% | 340,346 |
| Sep 5, 2025 | 0.98 | 1.02 | 0.93 | 0.95 | 0.95 | -4.18% | 332,460 |
| Sep 4, 2025 | 0.92 | 1.04 | 0.91 | 0.99 | 0.99 | 4.07% | 713,207 |