Want to see ELWT full AI Analyst Report?
Elauwit Connection, Inc. (ELWT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 4.58 | 4.61 | 4.23 | 4.29 | 4.29 | -2.50% | 8,614 | 0.71 |
| Oct 30, 2026 | 4.72 | 4.80 | 4.40 | 4.40 | 4.40 | -7.85% | 15,656 | 1.26 |
| Oct 29, 2026 | 5.69 | 5.69 | 4.73 | 4.78 | 4.78 | -10.91% | 33,043 | 2.73 |
| Oct 28, 2026 | 5.32 | 5.36 | 5.13 | 5.36 | 5.36 | +4.08% | 11,623 | 0.94 |
| Oct 27, 2026 | 5.50 | 5.53 | 5.05 | 5.15 | 5.15 | -3.74% | 21,232 | 1.74 |
| Oct 26, 2026 | 5.39 | 5.51 | 5.26 | 5.35 | 5.35 | -0.47% | 12,998 | 1.07 |
| Oct 23, 2026 | 5.52 | 5.71 | 5.26 | 5.38 | 5.38 | -0.37% | 18,185 | 1.48 |
| Oct 22, 2026 | 5.34 | 5.78 | 5.13 | 5.40 | 5.40 | -3.66% | 25,721 | 2.15 |
| Oct 21, 2026 | 5.51 | 5.60 | 5.21 | 5.60 | 5.60 | +0.72% | 6,098 | 0.51 |
| Oct 20, 2026 | 5.50 | 5.72 | 5.26 | 5.56 | 5.56 | -1.24% | 17,726 | 1.50 |
| Oct 19, 2026 | 5.39 | 5.74 | 5.39 | 5.63 | 5.63 | +1.44% | 5,254 | 0.44 |
| Oct 16, 2026 | 5.53 | 5.66 | 5.26 | 5.55 | 5.55 | -0.36% | 23,521 | 2.00 |
| Oct 15, 2026 | 5.60 | 5.82 | 5.10 | 5.57 | 5.57 | +0.18% | 46,347 | 4.19 |
| Oct 14, 2026 | 5.06 | 5.64 | 5.06 | 5.56 | 5.56 | +3.54% | 66,691 | 6.63 |
| Oct 13, 2026 | 5.60 | 5.80 | 5.35 | 5.37 | 5.37 | -6.61% | 5,457 | 0.54 |
| Oct 12, 2026 | 5.83 | 5.83 | 5.55 | 5.75 | 5.75 | -4.17% | 4,731 | 0.46 |
| Oct 09, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | +2.13% | 1,525 | 0.14 |
| Oct 08, 2026 | 5.88 | 5.99 | 5.76 | 5.88 | 5.88 | -1.92% | 0 | 0.00 |
| Oct 07, 2026 | 5.98 | 5.99 | 5.85 | 5.99 | 5.99 | -4.16% | 2,275 | 0.20 |
| Oct 06, 2026 | 6.30 | 6.60 | 6.10 | 6.25 | 6.25 | +2.12% | 4,663 | 0.37 |
| Oct 05, 2026 | 6.00 | 6.50 | 6.00 | 6.12 | 6.12 | +1.24% | 19,001 | 1.50 |
| Oct 02, 2026 | 6.05 | 6.34 | 5.75 | 6.05 | 6.05 | -4.80% | 0 | 0.00 |
| Oct 01, 2026 | 6.35 | 6.38 | 5.57 | 6.35 | 6.35 | -2.16% | 6,681 | 0.48 |
| Sep 30, 2026 | 6.77 | 6.77 | 6.49 | 6.49 | 6.49 | -6.08% | 1,798 | 0.13 |
| Sep 29, 2026 | 6.95 | 7.00 | 6.65 | 6.91 | 6.91 | +3.13% | 5,502 | 0.35 |
| Sep 28, 2026 | 6.92 | 7.06 | 6.42 | 6.70 | 6.70 | -5.96% | 8,891 | 0.57 |
| Sep 25, 2026 | 6.81 | 7.50 | 6.29 | 7.13 | 7.13 | +3.34% | 18,671 | 1.17 |
| Sep 24, 2026 | 7.03 | 7.20 | 6.86 | 6.90 | 6.90 | -3.23% | 8,429 | 0.53 |
| Sep 23, 2026 | 7.26 | 7.61 | 7.01 | 7.13 | 7.13 | -1.59% | 18,892 | 0.99 |
| Sep 22, 2026 | 7.05 | 7.26 | 6.85 | 7.24 | 7.24 | +2.77% | 9,367 | 0.48 |
| Sep 21, 2026 | 7.01 | 7.21 | 6.99 | 7.05 | 7.05 | +0.79% | 2,281 | 0.11 |
| Sep 18, 2026 | 7.17 | 7.64 | 6.99 | 6.99 | 6.99 | -2.65% | 11,822 | 0.54 |
| Sep 17, 2026 | 7.20 | 7.42 | 7.18 | 7.18 | 7.18 | +2.43% | 11,478 | 0.52 |
| Sep 16, 2026 | 7.52 | 7.52 | 6.99 | 7.01 | 7.01 | -2.91% | 14,334 | 0.63 |
| Sep 15, 2026 | 7.68 | 7.69 | 7.22 | 7.22 | 7.22 | -2.41% | 14,643 | 0.59 |
| Sep 14, 2026 | 7.50 | 8.42 | 7.24 | 7.40 | 7.40 | +3.25% | 37,831 | 1.54 |
| Sep 11, 2026 | 7.41 | 8.98 | 7.07 | 7.17 | 7.17 | -0.22% | 65,865 | 2.76 |
| Sep 10, 2026 | 7.04 | 7.37 | 7.00 | 7.18 | 7.18 | +0.43% | 15,027 | 0.63 |
| Sep 09, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.85% | 1,130 | 0.05 |
| Sep 08, 2026 | 7.17 | 7.21 | 7.17 | 7.21 | 7.21 | -1.22% | 1,019 | 0.04 |
| Sep 07, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | +1.53% | 1,101 | 0.04 |
| Sep 03, 2026 | 7.19 | 7.38 | 7.00 | 7.19 | 7.19 | -1.78% | 0 | 0.00 |
| Sep 02, 2026 | 7.35 | 7.47 | 7.10 | 7.32 | 7.32 | +2.45% | 5,218 | 0.20 |
| Sep 01, 2026 | 7.26 | 7.31 | 7.15 | 7.15 | 7.15 | -4.09% | 3,292 | 0.12 |
| Aug 31, 2026 | 7.31 | 7.60 | 7.23 | 7.45 | 7.45 | +4.78% | 5,403 | 0.20 |
| Aug 28, 2026 | 7.03 | 7.11 | 7.03 | 7.11 | 7.11 | +0.28% | 1,419 | 0.05 |
| Aug 27, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | +1.29% | 1,314 | 0.05 |
| Aug 26, 2026 | 7.30 | 7.44 | 6.99 | 7.00 | 7.00 | -6.67% | 3,254 | 0.12 |
| Aug 25, 2026 | 7.45 | 7.50 | 7.25 | 7.50 | 7.50 | +2.60% | 5,226 | 0.18 |
