Elauwit Connection, Inc. - Common Stock (ELWT)
4.7000
-0.0100 (-0.21%)
NASDAQ · Last Trade: Jan 12th, 11:54 AM EST
Historical Prices For Elauwit Connection, Inc. - Common Stock (ELWT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 5.17 | 5.67 | 4.66 | 4.71 | 41,915 | 4.71 |
| 1/08/2026 | 4.17 | 5.69 | 4.15 | 5.14 | 255,121 | 5.14 |
| 1/07/2026 | 4.77 | 4.98 | 4.11 | 4.14 | 27,196 | 4.14 |
| 1/06/2026 | 4.75 | 4.87 | 4.62 | 4.69 | 8,991 | 4.69 |
| 1/05/2026 | 4.73 | 4.95 | 4.62 | 4.78 | 19,217 | 4.78 |
| 1/02/2026 | 4.94 | 5.26 | 4.62 | 4.70 | 36,075 | 4.70 |
| 12/31/2025 | 4.75 | 5.27 | 4.75 | 5.07 | 43,586 | 5.07 |
| 12/30/2025 | 4.62 | 4.93 | 4.62 | 4.74 | 22,137 | 4.74 |
| 12/29/2025 | 4.81 | 4.91 | 4.56 | 4.63 | 68,983 | 4.63 |
| 12/26/2025 | 5.26 | 5.26 | 4.90 | 4.91 | 50,719 | 4.91 |
| 12/24/2025 | 5.16 | 5.27 | 5.01 | 5.02 | 29,223 | 5.02 |
| 12/23/2025 | 5.12 | 5.49 | 5.02 | 5.02 | 36,302 | 5.02 |
| 12/22/2025 | 5.12 | 5.33 | 4.99 | 5.15 | 38,006 | 5.15 |
| 12/19/2025 | 5.34 | 5.80 | 5.20 | 5.21 | 41,355 | 5.21 |
| 12/18/2025 | 5.95 | 6.13 | 5.21 | 5.30 | 118,099 | 5.30 |
| 12/17/2025 | 5.75 | 6.20 | 5.69 | 5.69 | 72,184 | 5.69 |
| 12/16/2025 | 6.37 | 6.37 | 5.72 | 5.72 | 70,244 | 5.72 |
| 12/15/2025 | 6.24 | 6.61 | 5.75 | 5.90 | 56,746 | 5.90 |
| 12/12/2025 | 6.22 | 6.53 | 5.73 | 5.94 | 139,743 | 5.94 |
| 12/11/2025 | 6.25 | 6.93 | 5.90 | 6.26 | 133,667 | 6.26 |
| 12/10/2025 | 6.46 | 7.20 | 5.72 | 6.20 | 186,710 | 6.20 |
| 12/09/2025 | 5.47 | 7.24 | 5.20 | 6.71 | 201,154 | 6.71 |
| 12/08/2025 | 6.76 | 6.76 | 5.66 | 5.83 | 47,201 | 5.83 |
| 12/05/2025 | 6.79 | 6.92 | 6.30 | 6.65 | 30,977 | 6.65 |
| 12/04/2025 | 6.63 | 6.98 | 6.38 | 6.79 | 78,324 | 6.79 |
| 12/03/2025 | 6.65 | 7.33 | 6.29 | 6.65 | 17,886 | 6.65 |
| 12/02/2025 | 6.71 | 6.92 | 6.50 | 6.50 | 12,288 | 6.50 |
| 12/01/2025 | 6.39 | 6.89 | 6.24 | 6.63 | 34,815 | 6.63 |
| 11/28/2025 | 6.84 | 6.84 | 6.62 | 6.65 | 7,492 | 6.65 |
| 11/26/2025 | 7.00 | 7.00 | 6.55 | 6.85 | 30,093 | 6.85 |
| 11/25/2025 | 7.15 | 7.15 | 6.91 | 7.03 | 8,148 | 7.03 |
| 11/24/2025 | 7.63 | 7.63 | 6.80 | 7.10 | 40,452 | 7.10 |
| 11/21/2025 | 7.77 | 7.87 | 7.63 | 7.63 | 1,934 | 7.63 |
| 11/20/2025 | 7.25 | 8.15 | 6.94 | 7.69 | 81,671 | 7.69 |
| 11/19/2025 | 7.19 | 7.70 | 7.00 | 7.50 | 58,333 | 7.50 |
| 11/18/2025 | 6.96 | 7.63 | 6.83 | 7.37 | 19,746 | 7.37 |
| 11/17/2025 | 6.80 | 7.07 | 6.80 | 6.97 | 12,563 | 6.97 |
| 11/14/2025 | 6.75 | 7.07 | 6.38 | 6.97 | 94,148 | 6.97 |
| 11/13/2025 | 6.92 | 7.69 | 6.76 | 6.91 | 60,061 | 6.91 |
| 11/12/2025 | 7.03 | 7.32 | 6.95 | 7.06 | 72,594 | 7.06 |
| 11/11/2025 | 7.08 | 7.33 | 6.90 | 7.15 | 59,524 | 7.15 |
| 11/10/2025 | 7.40 | 8.00 | 7.10 | 7.20 | 41,369 | 7.20 |
| 11/07/2025 | 8.20 | 8.20 | 6.45 | 7.12 | 106,140 | 7.12 |
| 11/06/2025 | 6.70 | 8.00 | 6.62 | 7.91 | 197,887 | 7.91 |
| 11/05/2025 | 8.75 | 8.75 | 7.05 | 7.20 | 494,257 | 7.20 |