Elite Express Holding Inc. (ETS)
NASDAQ: ETS · Real-Time Price · USD
2.140
-0.020 (-0.93%)
At close: Oct 22, 2026, 4:00 PM EDT
2.130
-0.010 (-0.47%)
After-hours: Oct 22, 2026, 7:30 PM EDT
Elite Express Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.17 | 2.17 | 1.94 | 2.14 | 2.14 | -0.93% | 6,122 |
| 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 |
| 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 |