Elite Express Holding Inc. (ETS)
NASDAQ: ETS · Real-Time Price · USD
1.440
-0.050 (-3.36%)
Nov 11, 2026, 4:00 PM EST - Market closed
Elite Express Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.48 | 1.66 | 1.44 | 1.44 | 1.44 | -3.36% | 3,938 |
| Nov 10, 2026 | 1.56 | 1.60 | 1.47 | 1.49 | 1.49 | -3.87% | 26,004 |
| Nov 9, 2026 | 1.24 | 1.56 | 1.15 | 1.55 | 1.55 | 27.05% | 19,998 |
| Nov 6, 2026 | 1.40 | 1.40 | 1.14 | 1.22 | 1.22 | -10.95% | 56,834 |
| Nov 5, 2026 | 1.62 | 1.70 | 1.31 | 1.37 | 1.37 | -22.16% | 92,604 |
| Nov 4, 2026 | 1.67 | 1.79 | 1.62 | 1.76 | 1.76 | 4.14% | 25,366 |
| Nov 3, 2026 | 1.81 | 1.95 | 1.69 | 1.69 | 1.69 | -5.85% | 34,130 |
| Nov 2, 2026 | 1.63 | 1.81 | 1.63 | 1.80 | 1.80 | 4.97% | 72,745 |
| Oct 30, 2026 | 1.50 | 1.78 | 1.50 | 1.71 | 1.71 | -1.16% | 13,022 |
| Oct 29, 2026 | 1.56 | 1.79 | 1.50 | 1.73 | 1.73 | 7.45% | 27,941 |
| Oct 28, 2026 | 1.69 | 1.80 | 1.28 | 1.61 | 1.61 | -4.17% | 159,650 |
| Oct 27, 2026 | 1.66 | 1.83 | 1.45 | 1.68 | 1.68 | -1.75% | 56,942 |
| Oct 26, 2026 | 2.36 | 2.36 | 1.18 | 1.71 | 1.71 | -29.05% | 363,731 |
| Oct 23, 2026 | 2.15 | 2.44 | 2.01 | 2.41 | 2.41 | 12.62% | 63,330 |
| Oct 22, 2026 | 2.17 | 2.17 | 1.94 | 2.14 | 2.14 | -0.93% | 6,123 |
| Oct 21, 2026 | 2.07 | 2.16 | 1.99 | 2.16 | 2.16 | 4.85% | 15,317 |
| Oct 20, 2026 | 2.06 | 2.09 | 1.92 | 2.06 | 2.06 | -0.96% | 18,749 |
| Oct 19, 2026 | 2.17 | 2.23 | 1.95 | 2.08 | 2.08 | -4.15% | 26,397 |
| Oct 16, 2026 | 1.87 | 2.21 | 1.66 | 2.17 | 2.17 | 16.04% | 47,536 |
| Oct 15, 2026 | 1.85 | 1.94 | 1.72 | 1.87 | 1.87 | -1.58% | 38,723 |
| Oct 14, 2026 | 1.70 | 2.07 | 1.70 | 1.90 | 1.90 | 12.43% | 101,588 |
| Oct 13, 2026 | 1.41 | 1.70 | 1.34 | 1.69 | 1.69 | 18.18% | 33,860 |
| Oct 12, 2026 | 1.56 | 1.63 | 1.39 | 1.43 | 1.43 | -4.03% | 27,969 |
| Oct 9, 2026 | 1.49 | 1.58 | 1.47 | 1.49 | 1.49 | 0.68% | 37,884 |
| Oct 8, 2026 | 1.47 | 1.56 | 1.46 | 1.48 | 1.48 | -0.67% | 23,946 |
| Oct 7, 2026 | 1.53 | 1.62 | 1.42 | 1.49 | 1.49 | -8.02% | 21,239 |
| Oct 6, 2026 | 1.65 | 1.65 | 1.55 | 1.62 | 1.62 | -2.41% | 40,191 |
| Oct 5, 2026 | 1.59 | 1.82 | 1.52 | 1.66 | 1.66 | 3.11% | 75,415 |
| Oct 2, 2026 | 1.69 | 1.79 | 1.56 | 1.61 | 1.61 | -6.94% | 28,247 |
| Oct 1, 2026 | 1.83 | 1.88 | 1.66 | 1.73 | 1.73 | -3.35% | 76,486 |
| Sep 30, 2026 | 1.67 | 1.85 | 1.67 | 1.79 | 1.79 | 4.68% | 74,117 |
| Sep 29, 2026 | 1.64 | 1.73 | 1.57 | 1.71 | 1.71 | 4.27% | 61,530 |
| Sep 28, 2026 | 1.55 | 1.80 | 1.49 | 1.64 | 1.64 | 3.14% | 131,331 |
| Sep 25, 2026 | 1.63 | 1.84 | 1.53 | 1.59 | 1.59 | -2.45% | 88,276 |
| Sep 24, 2026 | 1.59 | 1.75 | 1.56 | 1.63 | 1.63 | 2.52% | 86,609 |
| Sep 23, 2026 | 1.56 | 1.66 | 1.42 | 1.59 | 1.59 | -3.64% | 295,789 |
| Sep 22, 2026 | 2.08 | 2.08 | 1.65 | 1.65 | 1.65 | -22.90% | 347,134 |
| Sep 21, 2026 | 2.74 | 2.75 | 2.01 | 2.14 | 2.14 | -17.69% | 598,597 |
| Sep 18, 2026 | 2.21 | 2.74 | 2.21 | 2.60 | 2.60 | 18.18% | 2,042,271 |
| Sep 17, 2026 | 2.06 | 2.30 | 1.99 | 2.20 | 2.20 | 6.80% | 229,867 |
| Sep 16, 2026 | 1.97 | 2.25 | 1.94 | 2.06 | 2.06 | 8.99% | 530,525 |
| Sep 15, 2026 | 1.51 | 1.90 | 1.51 | 1.89 | 1.89 | 19.62% | 517,080 |
| Sep 14, 2026 | 1.53 | 1.66 | 1.52 | 1.58 | 1.58 | 5.33% | 385,087 |
| Sep 11, 2026 | 1.36 | 1.55 | 1.22 | 1.50 | 1.50 | 7.91% | 376,857 |
| Sep 10, 2026 | 1.31 | 1.44 | 1.25 | 1.39 | 1.39 | 7.75% | 415,960 |
| Sep 9, 2026 | 1.09 | 1.33 | 1.09 | 1.29 | 1.29 | 15.18% | 480,935 |
| Sep 8, 2026 | 0.87 | 1.26 | 0.77 | 1.12 | 1.12 | 34.94% | 6,168,217 |
| 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 |