Elite Express Holding Inc. (ETS)

Elite Express Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.64	0.65	0.61	0.62	-	-5.33%	99,360
Dec 1, 2025	0.58	0.69	0.58	0.66	0.66	16.73%	491,739
Nov 28, 2025	0.56	0.58	0.56	0.56	0.56	2.00%	45,355
Nov 26, 2025	0.53	0.56	0.53	0.55	0.55	2.00%	39,946
Nov 25, 2025	0.54	0.55	0.53	0.54	0.54	-0.68%	43,558
Nov 24, 2025	0.52	0.60	0.51	0.54	0.54	6.43%	327,419
Nov 21, 2025	0.53	0.53	0.51	0.51	0.51	-3.84%	52,024
Nov 20, 2025	0.54	0.54	0.53	0.53	0.53	-0.36%	48,570
Nov 19, 2025	0.54	0.54	0.53	0.53	0.53	-0.82%	17,367
Nov 18, 2025	0.53	0.55	0.53	0.54	0.54	-0.04%	98,680
Nov 17, 2025	0.58	0.58	0.54	0.54	0.54	-4.28%	53,905
Nov 14, 2025	0.56	0.58	0.56	0.56	0.56	0.12%	49,171
Nov 13, 2025	0.56	0.57	0.56	0.56	0.56	-1.51%	62,256
Nov 12, 2025	0.54	0.59	0.54	0.57	0.57	5.82%	91,599
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%	121,181
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	-1.39%	142,445
Oct 29, 2025	0.73	0.75	0.72	0.72	0.72	-3.62%	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	-	66,588
Oct 23, 2025	0.73	0.77	0.73	0.75	0.75	-0.49%	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	-2.33%	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	-1.29%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.