Elite Express Holding Inc. (ETS)

Elite Express Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.59	0.63	0.55	0.60	0.60	4.10%	46,504
Apr 22, 2026	0.60	0.60	0.57	0.57	0.57	-	661
Apr 21, 2026	0.60	0.60	0.57	0.57	0.57	-3.55%	7,348
Apr 20, 2026	0.61	0.61	0.56	0.59	0.59	-3.32%	7,695
Apr 17, 2026	0.60	0.64	0.59	0.61	0.61	-0.37%	15,286
Apr 16, 2026	0.59	0.62	0.59	0.62	0.62	-2.10%	18,555
Apr 15, 2026	0.61	0.68	0.60	0.63	0.63	-3.14%	35,337
Apr 14, 2026	0.66	0.66	0.62	0.65	0.65	1.87%	7,187
Apr 13, 2026	0.62	0.69	0.62	0.64	0.64	-1.24%	13,478
Apr 10, 2026	0.65	0.67	0.62	0.65	0.65	-2.86%	9,113
Apr 9, 2026	0.67	0.68	0.66	0.67	0.67	-2.06%	3,542
Apr 8, 2026	0.66	0.68	0.66	0.68	0.68	2.11%	23,131
Apr 7, 2026	0.65	0.68	0.65	0.67	0.67	0.08%	3,953
Apr 6, 2026	0.65	0.68	0.62	0.66	0.66	0.97%	40,060
Apr 2, 2026	0.72	0.78	0.66	0.66	0.66	-4.58%	49,589
Apr 1, 2026	0.70	0.75	0.68	0.69	0.69	-0.19%	14,294
Mar 31, 2026	0.71	0.74	0.67	0.69	0.69	-9.08%	55,038
Mar 30, 2026	0.67	0.81	0.66	0.76	0.76	13.10%	298,366
Mar 27, 2026	0.67	0.70	0.63	0.67	0.67	-1.18%	93,798
Mar 26, 2026	0.70	0.70	0.67	0.68	0.68	-0.15%	75,346
Mar 25, 2026	0.66	0.69	0.61	0.68	0.68	2.87%	191,029
Mar 24, 2026	0.63	0.67	0.62	0.66	0.66	3.49%	103,143
Mar 23, 2026	0.63	0.66	0.61	0.64	0.64	1.54%	157,439
Mar 20, 2026	0.58	0.64	0.56	0.63	0.63	5.00%	193,966
Mar 19, 2026	0.53	0.60	0.53	0.60	0.60	6.19%	147,761
Mar 18, 2026	0.52	0.57	0.51	0.57	0.57	5.41%	353,518
Mar 17, 2026	0.43	0.54	0.43	0.54	0.54	26.06%	381,528
Mar 16, 2026	0.45	0.45	0.42	0.43	0.43	-0.86%	45,257
Mar 13, 2026	0.42	0.43	0.40	0.43	0.43	0.21%	87,362
Mar 12, 2026	0.44	0.44	0.39	0.43	0.43	-4.74%	399,084
Mar 11, 2026	0.45	0.45	0.44	0.45	0.45	-0.09%	2,194,784
Mar 10, 2026	0.46	0.46	0.45	0.45	0.45	-0.07%	11,623
Mar 9, 2026	0.47	0.47	0.44	0.45	0.45	-1.75%	29,411
Mar 6, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	84,358
Mar 5, 2026	0.47	0.47	0.45	0.45	0.45	-4.17%	30,182
Mar 4, 2026	0.46	0.47	0.46	0.47	0.47	-0.46%	25,654
Mar 3, 2026	0.47	0.47	0.47	0.47	0.47	3.24%	14,283
Mar 2, 2026	0.47	0.49	0.46	0.46	0.46	-0.43%	28,057
Feb 27, 2026	0.49	0.50	0.45	0.46	0.46	-6.48%	51,034
Feb 26, 2026	0.49	0.50	0.49	0.49	0.49	1.46%	19,959
Feb 25, 2026	0.50	0.50	0.47	0.49	0.49	-3.49%	107,251
Feb 24, 2026	0.52	0.52	0.49	0.50	0.50	1.12%	156,984
Feb 23, 2026	0.51	0.52	0.49	0.50	0.50	-1.40%	18,716
Feb 20, 2026	0.50	0.51	0.50	0.51	0.51	-0.35%	8,782
Feb 19, 2026	0.50	0.51	0.48	0.51	0.51	1.01%	41,512
Feb 18, 2026	0.48	0.52	0.47	0.50	0.50	6.87%	22,758
Feb 17, 2026	0.48	0.49	0.47	0.47	0.47	-0.99%	27,804
Feb 13, 2026	0.48	0.49	0.48	0.48	0.48	-3.14%	51,585
Feb 12, 2026	0.49	0.51	0.48	0.49	0.49	0.10%	51,944
Feb 11, 2026	0.49	0.50	0.49	0.49	0.49	-1.03%	5,534

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.