Elite Express Holding Inc. (ETS)
NASDAQ: ETS · Real-Time Price · USD
1.500
+0.110 (7.91%)
At close: Sep 11, 2026, 4:00 PM EDT
1.510
+0.010 (0.67%)
After-hours: Sep 11, 2026, 7:55 PM EDT
Elite Express Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.36 | 1.55 | 1.22 | 1.50 | 1.50 | 7.91% | 366,142 |
| Sep 10, 2026 | 1.31 | 1.44 | 1.25 | 1.39 | 1.39 | 7.75% | 408,973 |
| Sep 9, 2026 | 1.09 | 1.33 | 1.09 | 1.29 | 1.29 | 15.18% | 438,734 |
| Sep 8, 2026 | 0.87 | 1.26 | 0.77 | 1.12 | 1.12 | 34.94% | 6,137,446 |
| Sep 4, 2026 | 0.87 | 0.87 | 0.80 | 0.83 | 0.83 | -0.24% | 6,096 |
| Sep 3, 2026 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | 0.23% | 8,592 |
| Sep 2, 2026 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | 3.28% | 4,427 |
| Sep 1, 2026 | 0.85 | 0.89 | 0.80 | 0.80 | 0.80 | -3.82% | 8,295 |
| Aug 31, 2026 | 0.80 | 0.86 | 0.80 | 0.84 | 0.84 | 1.96% | 4,359 |
| Aug 28, 2026 | 0.92 | 0.92 | 0.79 | 0.82 | 0.82 | -3.55% | 7,748 |
| Aug 27, 2026 | 0.88 | 0.89 | 0.82 | 0.85 | 0.85 | 5.10% | 11,547 |
| Aug 26, 2026 | 0.88 | 0.88 | 0.81 | 0.81 | 0.81 | 2.56% | 23,074 |
| Aug 25, 2026 | 1.00 | 1.00 | 0.76 | 0.79 | 0.79 | -20.96% | 120,912 |
| Aug 24, 2026 | 1.15 | 1.15 | 0.98 | 1.00 | 1.00 | -13.28% | 108,213 |
| Aug 21, 2026 | 1.08 | 1.16 | 1.08 | 1.15 | 1.15 | 6.48% | 8,762 |
| Aug 20, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 11,648 |
| Aug 19, 2026 | 1.10 | 1.16 | 1.08 | 1.10 | 1.10 | -0.90% | 40,618 |
| Aug 18, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 32,280 |
| Aug 17, 2026 | 1.10 | 1.17 | 1.09 | 1.13 | 1.13 | 2.26% | 48,138 |
| Aug 14, 2026 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 3.27% | 30,462 |
| Aug 13, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -4.46% | 15,820 |
| Aug 12, 2026 | 1.09 | 1.15 | 1.08 | 1.12 | 1.12 | 1.82% | 22,802 |
| Aug 11, 2026 | 1.07 | 1.12 | 1.06 | 1.10 | 1.10 | 1.85% | 49,702 |
| Aug 10, 2026 | 1.18 | 1.18 | 1.06 | 1.08 | 1.08 | -6.90% | 56,295 |
| Aug 7, 2026 | 1.27 | 1.28 | 1.15 | 1.16 | 1.16 | -7.20% | 43,166 |
| Aug 6, 2026 | 1.14 | 1.29 | 1.12 | 1.25 | 1.25 | 13.64% | 495,495 |
| Aug 5, 2026 | 1.09 | 1.15 | 1.04 | 1.10 | 1.10 | 2.80% | 175,291 |
| Aug 4, 2026 | 1.14 | 1.16 | 1.02 | 1.07 | 1.07 | -2.73% | 239,526 |
| Aug 3, 2026 | 1.09 | 1.11 | 1.06 | 1.10 | 1.10 | 3.77% | 52,522 |
| Jul 31, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 63,771 |
| Jul 30, 2026 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -0.92% | 57,091 |
| Jul 29, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 7.92% | 47,952 |
| Jul 28, 2026 | 1.07 | 1.09 | 1.01 | 1.01 | 1.01 | -5.61% | 47,061 |
| Jul 27, 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | 5.94% | 61,038 |
| Jul 24, 2026 | 0.98 | 1.05 | 0.98 | 1.01 | 1.01 | -2.88% | 65,700 |
| Jul 23, 2026 | 0.89 | 1.05 | 0.89 | 1.04 | 1.04 | 16.23% | 330,323 |
| Jul 22, 2026 | 0.93 | 0.95 | 0.88 | 0.89 | 0.89 | -0.01% | 63,044 |
| Jul 21, 2026 | 0.95 | 0.96 | 0.88 | 0.89 | 0.89 | -9.42% | 49,295 |
| Jul 20, 2026 | 0.97 | 0.99 | 0.90 | 0.99 | 0.99 | 1.93% | 58,739 |
| Jul 17, 2026 | 0.85 | 0.98 | 0.84 | 0.97 | 0.97 | 14.00% | 78,094 |
| Jul 16, 2026 | 0.93 | 0.97 | 0.85 | 0.85 | 0.85 | -6.04% | 43,628 |
| Jul 15, 2026 | 0.86 | 0.96 | 0.82 | 0.91 | 0.91 | 5.23% | 84,483 |
| Jul 14, 2026 | 0.81 | 0.88 | 0.81 | 0.86 | 0.86 | 7.49% | 31,927 |
| Jul 13, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -0.01% | 18,832 |
| Jul 10, 2026 | 0.80 | 0.83 | 0.74 | 0.80 | 0.80 | 0.28% | 21,817 |
| Jul 9, 2026 | 0.79 | 0.81 | 0.78 | 0.80 | 0.80 | 1.48% | 69,608 |
| Jul 8, 2026 | 0.84 | 0.84 | 0.75 | 0.79 | 0.79 | -2.09% | 52,773 |
| Jul 7, 2026 | 0.81 | 0.82 | 0.78 | 0.80 | 0.80 | -3.53% | 20,008 |
| Jul 6, 2026 | 0.92 | 0.96 | 0.82 | 0.83 | 0.83 | -10.47% | 73,253 |
| Jul 2, 2026 | 0.95 | 0.99 | 0.90 | 0.93 | 0.93 | -4.47% | 177,009 |