5 DAY PERFORMANCE
-4.97%
1 MONTH PERFORMANCE
-0.74%
3 MONTH PERFORMANCE
+35.70%
6 MONTH PERFORMANCE
-15.42%
YEAR-TO-DATE PERFORMANCE
+31.95%
Elauwit Connection Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.77 | $7.92 (1.93%) | $7.93 | $7.00 | 30.14 K | $41.13 M |
| 05/05/2026 | $7.06 | $7.63 (8.07%) | $7.82 | $7.06 | 22.50 K | $40.13 M |
| 05/04/2026 | $7.20 | $7.16 (-0.56%) | $7.40 | $6.90 | 34.00 K | $37.65 M |
| 05/01/2026 | $7.26 | $7.04 (-3.03%) | $7.31 | $6.92 | 11.54 K | $37.02 M |
| 04/30/2026 | $6.96 | $6.92 (-0.57%) | $7.40 | $6.80 | 27.13 K | $36.39 M |
| 04/29/2026 | $7.51 | $6.92 (-7.86%) | $7.51 | $6.71 | 69.70 K | $36.39 M |
| 04/28/2026 | $7.00 | $7.11 (1.57%) | $7.55 | $7.00 | 38.50 K | $37.39 M |
| 04/27/2026 | $7.00 | $6.98 (-0.29%) | $7.59 | $6.81 | 73.89 K | $36.71 M |
| 04/24/2026 | $7.09 | $6.57 (-7.33%) | $7.29 | $6.50 | 54.00 K | $34.55 M |
| 04/23/2026 | $7.01 | $6.98 (-0.43%) | $7.66 | $6.69 | 45.45 K | $36.71 M |
| 04/22/2026 | $7.05 | $7.08 (0.43%) | $7.77 | $6.88 | 63.03 K | $37.23 M |
| 04/21/2026 | $6.90 | $6.85 (-0.72%) | $7.12 | $6.53 | 29.13 K | $36.02 M |
| 04/20/2026 | $6.26 | $6.65 (6.23%) | $6.73 | $6.26 | 11.01 K | $34.97 M |
| 04/17/2026 | $6.33 | $6.53 (3.16%) | $6.87 | $6.33 | 25.27 K | $34.34 M |
| 04/16/2026 | $6.60 | $6.46 (-2.12%) | $6.85 | $6.45 | 13.80 K | $33.97 M |
| 04/15/2026 | $6.34 | $6.50 (2.52%) | $6.62 | $6.16 | 23.03 K | $34.18 M |
| 04/14/2026 | $6.22 | $6.12 (-1.61%) | $6.50 | $5.85 | 58.32 K | $32.18 M |
| 04/13/2026 | $6.16 | $6.02 (-2.27%) | $6.47 | $5.81 | 23.70 K | $31.66 M |
| 04/10/2026 | $6.73 | $6.13 (-8.92%) | $6.80 | $6.11 | 16.20 K | $32.24 M |
| 04/09/2026 | $6.60 | $6.64 (0.61%) | $6.84 | $6.33 | 38.30 K | $34.92 M |
| 04/08/2026 | $6.52 | $6.44 (-1.23%) | $7.17 | $6.30 | 17.23 K | $33.87 M |
| 04/07/2026 | $6.90 | $6.36 (-7.83%) | $6.92 | $6.28 | 30.90 K | $33.45 M |
| 04/06/2026 | $6.50 | $6.74 (3.69%) | $7.09 | $6.35 | 46.70 K | $35.45 M |
| 04/02/2026 | $6.19 | $6.50 (5.01%) | $6.71 | $6.01 | 47.72 K | $34.18 M |
| 04/01/2026 | $5.97 | $6.45 (8.04%) | $6.68 | $5.85 | 67.91 K | $33.92 M |
| 03/31/2026 | $5.84 | $5.93 (1.54%) | $6.65 | $5.60 | 89.50 K | $31.19 M |
| 03/30/2026 | $6.62 | $5.91 (-10.73%) | $6.90 | $5.49 | 164.81 K | $31.08 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 |
| 03/20/2026 | $6.19 | $6.67 (7.75%) | $6.78 | $6.19 | 45.10 K | $44.15 M |
| 03/19/2026 | $6.40 | $6.56 (2.5%) | $6.73 | $5.99 | 39.01 K | $43.43 M |
| 03/18/2026 | $6.85 | $6.36 (-7.15%) | $6.85 | $5.93 | 79.53 K | $42.10 M |
| 03/17/2026 | $7.16 | $6.85 (-4.33%) | $7.33 | $6.80 | 75.05 K | $45.35 M |
| 03/16/2026 | $7.10 | $6.95 (-2.11%) | $7.50 | $6.90 | 76.00 K | $46.01 M |
| 03/13/2026 | $7.35 | $7.03 (-4.35%) | $7.49 | $6.90 | 40.72 K | $46.54 M |
| 03/12/2026 | $7.11 | $7.03 (-1.13%) | $7.89 | $6.80 | 86.04 K | $46.54 M |
| 03/11/2026 | $6.89 | $6.82 (-1.02%) | $7.44 | $6.38 | 75.94 K | $45.15 M |
| 03/10/2026 | $6.87 | $6.74 (-1.89%) | $7.27 | $6.49 | 69.10 K | $44.62 M |
| 03/09/2026 | $7.02 | $6.72 (-4.27%) | $7.22 | $6.30 | 32.38 K | $44.49 M |
| 03/06/2026 | $7.23 | $7.15 (-1.11%) | $7.30 | $6.60 | 114.10 K | $47.33 M |
| 03/05/2026 | $7.19 | $6.94 (-3.48%) | $7.55 | $6.72 | 45.40 K | $45.94 M |
| 03/04/2026 | $7.15 | $7.01 (-1.96%) | $7.42 | $6.70 | 55.73 K | $46.40 M |
| 03/03/2026 | $7.21 | $6.80 (-5.69%) | $7.55 | $6.80 | 34.62 K | $45.01 M |
| 03/02/2026 | $7.58 | $7.12 (-6.07%) | $7.76 | $7.10 | 177.27 K | $47.13 M |
| 02/27/2026 | $7.59 | $7.64 (0.66%) | $7.97 | $7.30 | 44.10 K | $50.58 M |
| 02/26/2026 | $7.88 | $7.45 (-5.46%) | $8.25 | $7.10 | 31.21 K | $49.32 M |
| 02/25/2026 | $7.20 | $7.51 (4.31%) | $7.85 | $7.00 | 191.20 K | $49.71 M |
| 02/24/2026 | $6.91 | $6.81 (-1.45%) | $7.23 | $6.81 | 46.80 K | $45.08 M |
| 02/23/2026 | $6.39 | $6.69 (4.69%) | $7.01 | $6.39 | 50.20 K | $44.29 M |
| 02/20/2026 | $6.11 | $6.48 (6.06%) | $6.74 | $6.02 | 69.40 K | $42.90 M |
| 02/19/2026 | $6.04 | $6.05 (0.17%) | $6.45 | $6.04 | 14.14 K | $40.05 M |
| 02/18/2026 | $6.24 | $6.01 (-3.69%) | $6.39 | $6.01 | 11.64 K | $39.78 M |
| 02/17/2026 | $5.91 | $6.13 (3.72%) | $6.32 | $5.55 | 44.50 K | $40.58 M |
| 02/13/2026 | $5.77 | $5.88 (1.91%) | $6.45 | $5.65 | 99.54 K | $38.92 M |
| 02/12/2026 | $5.56 | $5.81 (4.5%) | $6.48 | $5.05 | 178.93 K | $38.46 M |
| 02/11/2026 | $5.46 | $5.50 (0.73%) | $5.57 | $5.01 | 66.54 K | $36.41 M |
| 02/10/2026 | $5.01 | $5.52 (10.18%) | $5.73 | $5.00 | 25.02 K | $36.54 M |
| 02/09/2026 | $5.52 | $5.03 (-8.88%) | $5.52 | $4.54 | 24.20 K | $33.30 M |
| 02/06/2026 | $4.73 | $4.93 (4.23%) | $5.14 | $4.50 | 22.31 K | $32.64 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.
