5 DAY PERFORMANCE
+52.05%
1 MONTH PERFORMANCE
+9.31%
3 MONTH PERFORMANCE
-20.45%
6 MONTH PERFORMANCE
-12.32%
YEAR-TO-DATE PERFORMANCE
+31.95%
1 YEAR PERFORMANCE
-7.08%
Elauwit Connection Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.40 | $3.72 (-15.45%) | $4.42 | $3.69 | 8.10 K | |
| 11/04/2026 | $4.43 | $4.31 (-2.71%) | $4.43 | $4.30 | 5.70 K | $28.53 M |
| 11/03/2026 | $4.34 | $4.32 (-0.46%) | $4.48 | $4.30 | 5.20 K | $28.60 M |
| 11/02/2026 | $4.58 | $4.29 (-6.33%) | $4.61 | $4.23 | 8.61 K | $28.40 M |
| 10/30/2026 | $4.72 | $4.40 (-6.78%) | $4.80 | $4.40 | 15.70 K | $29.13 M |
| 10/29/2026 | $5.69 | $4.78 (-15.99%) | $5.69 | $4.73 | 33.04 K | $31.64 M |
| 10/28/2026 | $5.32 | $5.36 (0.75%) | $5.36 | $5.13 | 11.63 K | $35.48 M |
| 10/27/2026 | $5.50 | $5.15 (-6.36%) | $5.53 | $5.05 | 21.23 K | $34.09 M |
| 10/26/2026 | $5.39 | $5.35 (-0.74%) | $5.51 | $5.26 | 13.39 K | $35.42 M |
| 10/23/2026 | $5.52 | $5.38 (-2.54%) | $5.71 | $5.26 | 18.20 K | $35.61 M |
| 10/22/2026 | $5.34 | $5.40 (1.12%) | $5.78 | $5.13 | 25.72 K | $35.75 M |
| 10/21/2026 | $5.51 | $5.60 (1.63%) | $5.60 | $5.21 | 6.10 K | $37.07 M |
| 10/20/2026 | $5.50 | $5.56 (1.09%) | $5.72 | $5.26 | 17.73 K | $36.81 M |
| 10/19/2026 | $5.39 | $5.63 (4.45%) | $5.74 | $5.39 | 5.30 K | $37.27 M |
| 10/16/2026 | $5.53 | $5.55 (0.36%) | $5.66 | $5.26 | 23.52 K | $36.74 M |
| 10/15/2026 | $5.60 | $5.57 (-0.54%) | $5.82 | $5.10 | 46.35 K | $36.87 M |
| 10/14/2026 | $5.06 | $5.56 (9.88%) | $5.64 | $5.06 | 66.70 K | $36.81 M |
| 10/13/2026 | $5.60 | $5.37 (-4.11%) | $5.80 | $5.35 | 5.50 K | $35.55 M |
| 10/12/2026 | $5.83 | $5.75 (-1.37%) | $5.83 | $5.55 | 4.73 K | $38.06 M |
| 10/09/2026 | $5.75 | $6.00 (4.35%) | $6.00 | $5.75 | 1.53 K | $39.72 M |
| 10/08/2026 | $5.99 | $5.99 (0%) | $5.99 | $5.99 | 0 | $39.65 M |
| 10/07/2026 | $5.98 | $5.99 (0.17%) | $5.99 | $5.85 | 2.30 K | $39.65 M |
| 10/06/2026 | $6.30 | $6.25 (-0.79%) | $6.60 | $6.10 | 4.70 K | $41.37 M |
| 10/05/2026 | $6.00 | $6.12 (2%) | $6.50 | $6.00 | 19.00 K | $40.51 M |
| 10/02/2026 | $6.35 | $6.35 (0%) | $6.35 | $6.35 | 1 | $42.04 M |
| 10/01/2026 | $6.35 | $6.35 (0%) | $6.38 | $5.57 | 6.70 K | $42.04 M |
| 09/30/2026 | $6.77 | $6.49 (-4.14%) | $6.77 | $6.49 | 1.80 K | $42.96 M |
| 09/29/2026 | $6.95 | $6.91 (-0.58%) | $7.00 | $6.65 | 5.50 K | $45.74 M |
| 09/28/2026 | $6.92 | $6.70 (-3.18%) | $7.06 | $6.42 | 8.90 K | $44.35 M |
| 09/25/2026 | $6.81 | $7.13 (4.7%) | $7.50 | $6.29 | 18.70 K | $47.20 M |
| 09/24/2026 | $7.03 | $6.90 (-1.85%) | $7.20 | $6.86 | 8.43 K | $45.68 M |
| 09/23/2026 | $7.26 | $7.13 (-1.79%) | $7.61 | $7.01 | 18.90 K | $47.20 M |
| 09/22/2026 | $7.05 | $7.24 (2.7%) | $7.26 | $6.85 | 9.40 K | $47.93 M |
| 09/21/2026 | $7.01 | $7.05 (0.57%) | $7.21 | $6.99 | 2.30 K | $46.67 M |
| 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%) | $7.42 | $7.18 | 11.50 K | $47.53 M |
| 09/16/2026 | $7.52 | $7.01 (-6.78%) | $7.52 | $6.99 | 14.33 K | $46.40 M |
| 09/15/2026 | $7.68 | $7.22 (-5.99%) | $7.69 | $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 |
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.
