5 DAY PERFORMANCE
+14.75%
1 MONTH PERFORMANCE
-7.08%
3 MONTH PERFORMANCE
-3.04%
6 MONTH PERFORMANCE
+33.27%
YEAR-TO-DATE PERFORMANCE
+31.95%
Elauwit Connection Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.80 | $5.79 (-0.17%) | $6.00 | $5.68 | 28.20 K | $38.33 M |
| 06/18/2026 | $5.60 | $5.83 (4.11%) | $6.13 | $5.50 | 65.07 K | $38.59 M |
| 06/17/2026 | $6.05 | $5.52 (-8.76%) | $6.05 | $5.36 | 138.20 K | $36.54 M |
| 06/16/2026 | $6.19 | $6.04 (-2.42%) | $6.41 | $5.78 | 31.52 K | $39.98 M |
| 06/15/2026 | $6.08 | $6.05 (-0.49%) | $7.15 | $6.05 | 17.33 K | $40.05 M |
| 06/12/2026 | $6.31 | $6.20 (-1.74%) | $6.42 | $5.91 | 25.53 K | $41.04 M |
| 06/11/2026 | $6.38 | $6.08 (-4.7%) | $6.50 | $6.01 | 15.00 K | $40.25 M |
| 06/10/2026 | $6.30 | $6.18 (-1.9%) | $6.97 | $6.09 | 27.54 K | $40.91 M |
| 06/09/2026 | $6.62 | $6.21 (-6.19%) | $6.95 | $5.87 | 34.43 K | $41.11 M |
| 06/08/2026 | $7.28 | $6.65 (-8.65%) | $7.28 | $6.59 | 23.22 K | $44.02 M |
| 06/05/2026 | $7.13 | $7.00 (-1.82%) | $7.16 | $7.00 | 51.10 K | $46.34 M |
| 06/04/2026 | $7.82 | $7.07 (-9.59%) | $7.93 | $6.95 | 14.80 K | $46.80 M |
| 06/03/2026 | $7.27 | $7.09 (-2.48%) | $7.34 | $7.08 | 41.40 K | $46.93 M |
| 06/02/2026 | $7.64 | $7.26 (-4.97%) | $8.10 | $7.11 | 12.05 K | $48.06 M |
| 06/01/2026 | $7.35 | $7.46 (1.5%) | $7.73 | $7.35 | 7.50 K | $49.38 M |
| 05/29/2026 | $7.11 | $7.51 (5.63%) | $8.15 | $7.11 | 22.07 K | $49.71 M |
| 05/28/2026 | $7.54 | $7.11 (-5.7%) | $7.71 | $6.92 | 22.41 K | $47.07 M |
| 05/27/2026 | $7.24 | $7.29 (0.69%) | $7.63 | $7.12 | 29.50 K | $48.26 M |
| 05/26/2026 | $7.56 | $7.19 (-4.89%) | $7.74 | $7.07 | 16.80 K | $47.60 M |
| 05/22/2026 | $8.35 | $7.20 (-13.77%) | $8.49 | $7.17 | 35.00 K | $47.66 M |
| 05/21/2026 | $7.80 | $7.61 (-2.44%) | $8.27 | $7.61 | 35.50 K | $50.38 M |
| 05/20/2026 | $8.06 | $7.80 (-3.23%) | $8.06 | $7.80 | 5.11 K | $51.63 M |
| 05/19/2026 | $8.59 | $7.95 (-7.45%) | $8.73 | $7.58 | 68.02 K | $52.63 M |
| 05/18/2026 | $8.48 | $8.31 (-2%) | $8.97 | $8.16 | 15.60 K | $55.01 M |
| 05/15/2026 | $8.40 | $8.54 (1.67%) | $9.10 | $7.96 | 48.00 K | $56.53 M |
| 05/14/2026 | $9.59 | $8.49 (-11.47%) | $9.59 | $7.45 | 42.72 K | $56.20 M |
| 05/13/2026 | $8.72 | $8.84 (1.38%) | $9.59 | $8.10 | 60.45 K | $58.52 M |
| 05/12/2026 | $8.85 | $8.69 (-1.81%) | $9.72 | $8.47 | 57.33 K | $57.53 M |
| 05/11/2026 | $7.98 | $8.80 (10.28%) | $8.86 | $7.71 | 25.40 K | $58.25 M |
| 05/08/2026 | $7.83 | $8.13 (3.83%) | $9.03 | $7.29 | 14.73 K | $53.82 M |
| 05/07/2026 | $8.06 | $7.83 (-2.85%) | $8.06 | $7.60 | 19.60 K | $51.83 M |
| 05/06/2026 | $7.77 | $8.01 (3.09%) | $8.06 | $7.00 | 41.55 K | $53.02 M |
| 05/05/2026 | $7.06 | $7.63 (8.07%) | $7.82 | $7.06 | 22.50 K | $50.51 M |
| 05/04/2026 | $7.20 | $7.16 (-0.56%) | $7.40 | $6.90 | 34.00 K | $47.40 M |
| 05/01/2026 | $7.26 | $7.04 (-3.03%) | $7.31 | $6.92 | 11.54 K | $46.60 M |
| 04/30/2026 | $6.96 | $6.92 (-0.57%) | $7.40 | $6.80 | 27.13 K | $45.81 M |
| 04/29/2026 | $7.51 | $6.92 (-7.86%) | $7.51 | $6.71 | 69.70 K | $45.81 M |
| 04/28/2026 | $7.00 | $7.11 (1.57%) | $7.55 | $7.00 | 38.50 K | $47.07 M |
| 04/27/2026 | $7.00 | $6.98 (-0.29%) | $7.59 | $6.81 | 73.89 K | $46.21 M |
| 04/24/2026 | $7.09 | $6.57 (-7.33%) | $7.29 | $6.50 | 54.00 K | $43.49 M |
| 04/23/2026 | $7.01 | $6.98 (-0.43%) | $7.66 | $6.69 | 45.45 K | $46.21 M |
| 04/22/2026 | $7.05 | $7.08 (0.43%) | $7.77 | $6.88 | 63.03 K | $46.87 M |
| 04/21/2026 | $6.90 | $6.85 (-0.72%) | $7.12 | $6.53 | 29.13 K | $45.35 M |
| 04/20/2026 | $6.26 | $6.65 (6.23%) | $6.73 | $6.26 | 11.01 K | $44.02 M |
| 04/17/2026 | $6.33 | $6.53 (3.16%) | $6.87 | $6.33 | 25.27 K | $43.23 M |
| 04/16/2026 | $6.60 | $6.46 (-2.12%) | $6.85 | $6.45 | 13.80 K | $42.76 M |
| 04/15/2026 | $6.34 | $6.50 (2.52%) | $6.62 | $6.16 | 23.03 K | $43.03 M |
| 04/14/2026 | $6.22 | $6.12 (-1.61%) | $6.50 | $5.85 | 58.32 K | $40.51 M |
| 04/13/2026 | $6.16 | $6.02 (-2.27%) | $6.47 | $5.81 | 23.70 K | $39.85 M |
| 04/10/2026 | $6.73 | $6.13 (-8.92%) | $6.80 | $6.11 | 16.20 K | $40.58 M |
| 04/09/2026 | $6.60 | $6.64 (0.61%) | $6.84 | $6.33 | 38.30 K | $43.96 M |
| 04/08/2026 | $6.52 | $6.44 (-1.23%) | $7.17 | $6.30 | 17.23 K | $42.63 M |
| 04/07/2026 | $6.90 | $6.36 (-7.83%) | $6.92 | $6.28 | 30.90 K | $42.10 M |
| 04/06/2026 | $6.50 | $6.74 (3.69%) | $7.09 | $6.35 | 46.70 K | $44.62 M |
| 04/02/2026 | $6.19 | $6.50 (5.01%) | $6.71 | $6.01 | 47.72 K | $43.03 M |
| 04/01/2026 | $5.97 | $6.45 (8.04%) | $6.68 | $5.85 | 67.91 K | $42.70 M |
| 03/31/2026 | $5.84 | $5.93 (1.54%) | $6.65 | $5.60 | 89.50 K | $39.26 M |
| 03/30/2026 | $6.62 | $5.91 (-10.73%) | $6.90 | $5.49 | 164.81 K | $39.12 M |
| 03/27/2026 | $7.12 | $6.61 (-7.16%) | $7.12 | $6.51 | 28.80 K | $43.76 M |
| 03/26/2026 | $6.90 | $6.87 (-0.43%) | $7.21 | $6.83 | 26.10 K | $45.48 M |
| 03/25/2026 | $7.01 | $6.89 (-1.71%) | $7.08 | $6.89 | 12.90 K | $45.61 M |
| 03/24/2026 | $7.02 | $6.87 (-2.14%) | $7.12 | $6.71 | 23.03 K | $45.48 M |
| 03/23/2026 | $6.75 | $6.90 (2.22%) | $7.07 | $6.14 | 83.70 K | $45.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
