5 DAY PERFORMANCE
-4.56%
1 MONTH PERFORMANCE
-8.23%
3 MONTH PERFORMANCE
+14.75%
6 MONTH PERFORMANCE
+0.30%
YEAR-TO-DATE PERFORMANCE
+31.95%
Elauwit Connection Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.00 | $7.04 (0.57%) | $7.37 | $6.99 | 1.11 K | |
| 09/18/2026 | $7.17 | $6.99 (-2.51%) | $7.64 | $6.99 | 11.82 K | $46.27 M |
| 09/17/2026 | $7.20 | $7.18 (-0.28%) | $7.41 | $7.18 | 11.50 K | $47.53 M |
| 09/16/2026 | $7.51 | $7.01 (-6.66%) | $7.51 | $6.99 | 14.33 K | $46.40 M |
| 09/15/2026 | $7.68 | $7.22 (-5.99%) | $7.68 | $7.22 | 14.64 K | $47.79 M |
| 09/14/2026 | $7.50 | $7.40 (-1.33%) | $8.41 | $7.24 | 37.83 K | $48.99 M |
| 09/11/2026 | $7.41 | $7.17 (-3.24%) | $8.98 | $7.07 | 65.87 K | $47.46 M |
| 09/10/2026 | $7.04 | $7.18 (1.99%) | $7.37 | $7.00 | 15.03 K | $47.53 M |
| 09/09/2026 | $7.15 | $7.15 (0%) | $7.15 | $7.15 | 1.13 K | $47.33 M |
| 09/08/2026 | $7.17 | $7.21 (0.56%) | $7.21 | $7.17 | 1.02 K | $47.73 M |
| 09/04/2026 | $7.30 | $7.30 (0%) | $7.30 | $7.30 | 1.88 K | $48.32 M |
| 09/03/2026 | $7.32 | $7.32 (0%) | $7.32 | $7.32 | 1 | $48.46 M |
| 09/02/2026 | $7.35 | $7.32 (-0.41%) | $7.47 | $7.10 | 5.22 K | $48.46 M |
| 09/01/2026 | $7.26 | $7.15 (-1.52%) | $7.31 | $7.15 | 3.30 K | $47.33 M |
| 08/31/2026 | $7.31 | $7.45 (1.92%) | $7.60 | $7.23 | 5.44 K | $49.32 M |
| 08/28/2026 | $7.03 | $7.11 (1.14%) | $7.11 | $7.03 | 1.42 K | $47.07 M |
| 08/27/2026 | $7.09 | $7.09 (0%) | $7.09 | $7.09 | 1.31 K | $46.93 M |
| 08/26/2026 | $7.30 | $7.00 (-4.11%) | $7.44 | $6.99 | 3.30 K | $46.34 M |
| 08/25/2026 | $7.45 | $7.50 (0.67%) | $7.50 | $7.25 | 5.23 K | $49.65 M |
| 08/24/2026 | $7.30 | $7.31 (0.14%) | $7.76 | $7.30 | 3.84 K | $48.39 M |
| 08/21/2026 | $7.28 | $7.29 (0.14%) | $7.37 | $7.07 | 4.04 K | $48.26 M |
| 08/20/2026 | $7.39 | $7.49 (1.35%) | $7.50 | $6.95 | 10.99 K | $49.58 M |
| 08/19/2026 | $7.00 | $7.52 (7.43%) | $7.89 | $7.00 | 4.70 K | $49.78 M |
| 08/18/2026 | $8.18 | $6.89 (-15.77%) | $8.18 | $6.46 | 32.13 K | $45.61 M |
| 08/17/2026 | $8.44 | $8.66 (2.61%) | $8.83 | $8.44 | 17.50 K | $57.33 M |
| 08/14/2026 | $8.17 | $8.30 (1.59%) | $8.57 | $8.17 | 14.40 K | $54.94 M |
| 08/13/2026 | $8.11 | $8.10 (-0.12%) | $8.11 | $8.10 | 1.83 K | $53.62 M |
| 08/12/2026 | $8.01 | $8.38 (4.62%) | $8.86 | $8.01 | 15.02 K | $55.47 M |
| 08/11/2026 | $7.78 | $8.14 (4.63%) | $8.14 | $7.68 | 11.30 K | $53.89 M |
| 08/10/2026 | $8.15 | $8.08 (-0.86%) | $8.36 | $8.05 | 6.53 K | $53.49 M |
| 08/07/2026 | $8.67 | $8.13 (-6.23%) | $8.67 | $8.12 | 3.64 K | $53.82 M |
| 08/06/2026 | $8.27 | $8.34 (0.85%) | $8.49 | $8.17 | 4.23 K | $55.21 M |
| 08/05/2026 | $8.60 | $8.41 (-2.21%) | $8.60 | $7.89 | 10.70 K | $55.67 M |
| 08/04/2026 | $8.70 | $8.78 (0.92%) | $9.45 | $8.46 | 40.00 K | $58.12 M |
| 08/03/2026 | $8.00 | $8.66 (8.25%) | $8.84 | $8.00 | 9.54 K | $57.33 M |
| 07/31/2026 | $8.50 | $8.15 (-4.12%) | $8.70 | $8.02 | 24.64 K | $53.95 M |
| 07/30/2026 | $8.57 | $8.74 (1.98%) | $8.74 | $8.51 | 13.60 K | $57.86 M |
| 07/29/2026 | $8.45 | $8.48 (0.36%) | $8.67 | $8.25 | 11.42 K | $56.14 M |
| 07/28/2026 | $7.53 | $8.27 (9.83%) | $8.40 | $7.53 | 27.41 K | $54.75 M |
| 07/27/2026 | $7.30 | $7.67 (5.07%) | $7.67 | $7.30 | 3.27 K | $50.77 M |
| 07/24/2026 | $7.38 | $7.26 (-1.63%) | $7.57 | $7.26 | 4.80 K | $48.06 M |
| 07/23/2026 | $6.68 | $7.56 (13.17%) | $7.56 | $6.65 | 11.84 K | $50.05 M |
| 07/22/2026 | $7.06 | $6.87 (-2.69%) | $7.30 | $6.81 | 16.45 K | $45.48 M |
| 07/21/2026 | $7.52 | $7.00 (-6.91%) | $7.52 | $7.00 | 6.64 K | $46.34 M |
| 07/20/2026 | $7.29 | $7.50 (2.88%) | $7.58 | $7.29 | 4.00 K | $49.65 M |
| 07/17/2026 | $7.40 | $7.40 (0%) | $7.40 | $7.36 | 2.51 K | $48.99 M |
| 07/16/2026 | $7.43 | $7.43 (0%) | $7.49 | $7.26 | 11.30 K | $49.19 M |
| 07/15/2026 | $7.50 | $7.39 (-1.47%) | $7.54 | $7.24 | 10.92 K | $48.92 M |
| 07/14/2026 | $6.79 | $7.31 (7.66%) | $7.92 | $6.79 | 46.50 K | $48.39 M |
| 07/13/2026 | $7.42 | $6.67 (-10.11%) | $7.42 | $6.59 | 9.31 K | $44.15 M |
| 07/10/2026 | $6.50 | $7.01 (7.85%) | $7.10 | $6.46 | 8.83 K | $46.40 M |
| 07/09/2026 | $7.02 | $6.64 (-5.41%) | $7.22 | $6.41 | 89.30 K | $43.96 M |
| 07/08/2026 | $6.80 | $7.21 (6.03%) | $7.46 | $6.53 | 28.60 K | $47.73 M |
| 07/07/2026 | $6.86 | $6.90 (0.58%) | $7.10 | $6.63 | 24.80 K | $45.68 M |
| 07/06/2026 | $7.26 | $6.92 (-4.68%) | $7.26 | $6.50 | 66.31 K | $45.81 M |
| 07/02/2026 | $7.01 | $6.97 (-0.57%) | $8.10 | $6.52 | 99.53 K | $46.14 M |
| 07/01/2026 | $7.25 | $7.20 (-0.69%) | $7.51 | $7.20 | 20.00 K | $47.66 M |
| 06/30/2026 | $6.58 | $7.17 (8.97%) | $7.51 | $6.58 | 33.74 K | $47.46 M |
| 06/29/2026 | $6.50 | $6.56 (0.92%) | $6.75 | $6.30 | 10.20 K | $43.43 M |
| 06/26/2026 | $6.12 | $6.57 (7.35%) | $6.66 | $6.06 | 210.43 K | $43.49 M |
| 06/25/2026 | $6.04 | $6.14 (1.66%) | $6.26 | $5.87 | 41.80 K | $40.65 M |
| 06/24/2026 | $5.78 | $6.10 (5.54%) | $6.74 | $5.78 | 40.97 K | $40.38 M |
| 06/23/2026 | $5.70 | $6.03 (5.79%) | $6.26 | $5.68 | 111.90 K | $39.92 M |
| 06/22/2026 | $5.80 | $5.79 (-0.17%) | $6.00 | $5.68 | 28.20 K | $38.33 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.
