NASDAQ : ELOG
Eastern International Ltd. — Price history
Industrials · Integrated Freight & Logistics · China
Last price 0.7201 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.24M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eastern International Ltd. (ELOG) closed at 0.7797 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7947 | 0.9574 | 0.7201 | 0.7797 | 186,177 | +8.28% |
| 2026-10-30 | 0.8 | 0.82 | 0.72 | 0.7201 | 56,077 | -10.61% |
| 2026-10-29 | 0.8 | 1.16 | 0.8 | 0.8056 | 170,391 | -6.65% |
| 2026-10-28 | 0.8499 | 0.863 | 0.8025 | 0.863 | 29,276 | +1.54% |
| 2026-10-27 | 0.9294 | 0.9563 | 0.8 | 0.8499 | 23,657 | -11.76% |
| 2026-10-26 | 0.978 | 0.978 | 0.9625 | 0.9632 | 11,551 | -0.70% |
| 2026-10-23 | 0.99 | 1.03 | 0.963 | 0.97 | 230,791 | -6.73% |
| 2026-10-22 | 1.07 | 1.08 | 0.95 | 1.04 | 225,909 | -7.14% |
| 2026-10-21 | 1.14 | 1.156 | 1.05 | 1.12 | 101,990 | +0.90% |
| 2026-10-20 | 1.09 | 1.181 | 1.09 | 1.11 | 5,627 | +2.78% |
| 2026-10-19 | 1.29 | 1.29 | 1.07 | 1.08 | 175,705 | -15.62% |
| 2026-10-16 | 1.25 | 1.38 | 1.25 | 1.28 | 58,347 | -2.29% |
| 2026-10-15 | 1.47 | 1.5 | 1.25 | 1.31 | 252,410 | -7.75% |
| 2026-10-14 | 1.42 | 1.48 | 1.27 | 1.42 | 267,841 | -4.05% |
| 2026-10-13 | 1.025 | 1.65 | 1 | 1.48 | 3,798,481 | +46.53% |
| 2026-10-12 | 0.8199 | 1.21 | 0.7292 | 1.01 | 8,292,130 | +25.45% |
| 2026-10-09 | 0.7301 | 0.8051 | 0.73 | 0.8051 | 38,318 | +10.44% |
| 2026-10-08 | 0.6509 | 0.73 | 0.6508 | 0.729 | 31,682 | +6.73% |
| 2026-10-07 | 0.5895 | 0.7952 | 0.5895 | 0.683 | 710,915 | +20.04% |
| 2026-10-06 | 0.52 | 0.6 | 0.52 | 0.569 | 82,152 | +8.30% |
| 2026-10-05 | 0.5004 | 0.5254 | 0.4893 | 0.5254 | 43,802 | +5.67% |
| 2026-10-02 | 0.478 | 0.502 | 0.478 | 0.4972 | 21,384 | -4.93% |
| 2026-10-01 | 0.4701 | 0.523 | 0.4701 | 0.523 | 3,144 | +2.71% |
| 2026-09-30 | 0.4858 | 0.5092 | 0.4858 | 0.5092 | 28,464 | +0.83% |
| 2026-09-29 | 0.4955 | 0.5201 | 0.4714 | 0.505 | 18,221 | +3.34% |
| 2026-09-28 | 0.465 | 0.5063 | 0.465 | 0.4887 | 22,698 | +1.81% |
| 2026-09-25 | 0.495 | 0.503 | 0.4738 | 0.48 | 18,164 | -2.04% |
| 2026-09-24 | 0.4301 | 0.4902 | 0.4301 | 0.49 | 30,189 | -0.20% |
| 2026-09-23 | 0.4946 | 0.509 | 0.4743 | 0.491 | 40,085 | -3.71% |
| 2026-09-22 | 0.4597 | 0.5274 | 0.4489 | 0.5099 | 183,493 | -0.89% |
| 2026-09-21 | 0.5159 | 0.5235 | 0.3975 | 0.5145 | 792,039 | +0.86% |
| 2026-09-18 | 0.5208 | 0.5213 | 0.5072 | 0.5101 | 8,086,074 | -6.00% |
| 2026-09-17 | 0.55 | 0.5502 | 0.5151 | 0.5427 | 12,367 | -4.48% |
| 2026-09-16 | 0.5321 | 0.5745 | 0.532 | 0.5681 | 16,916 | -4.07% |
| 2026-09-15 | 0.5531 | 0.5936 | 0.55 | 0.5922 | 31,812 | +2.92% |
| 2026-09-14 | 0.5765 | 0.5982 | 0.55 | 0.5754 | 56,530 | -3.78% |
| 2026-09-11 | 0.5576 | 0.6128 | 0.5576 | 0.598 | 129,376 | -2.22% |
| 2026-09-10 | 0.6066 | 0.6351 | 0.4484 | 0.6116 | 11,227,701 | -9.53% |
| 2026-09-09 | 0.716 | 0.77 | 0.6637 | 0.676 | 8,562 | +3.92% |
| 2026-09-08 | 0.6503 | 0.7434 | 0.6503 | 0.6505 | 4,448 | -2.95% |
| 2026-09-04 | 0.7117 | 0.7117 | 0.6703 | 0.6703 | 1,356 | -0.77% |
| 2026-09-03 | 0.6302 | 0.6755 | 0.6302 | 0.6755 | 3,235 | -4.18% |
| 2026-09-02 | 0.6575 | 0.705 | 0.6233 | 0.705 | 6,610 | -3.41% |
| 2026-09-01 | 0.6699 | 0.7376 | 0.6699 | 0.7299 | 40,197 | +8.94% |
| 2026-08-31 | 0.6585 | 0.6785 | 0.6585 | 0.67 | 8,890 | -4.33% |
| 2026-08-27 | 0.79 | 0.79 | 0.7003 | 0.7003 | 6,904 | -5.76% |
| 2026-08-26 | 0.71 | 0.7501 | 0.704 | 0.7431 | 8,870 | -2.35% |
| 2026-08-25 | 0.83 | 0.83 | 0.761 | 0.761 | 1,137 | -7.63% |
| 2026-08-21 | 0.77 | 0.84 | 0.7602 | 0.8239 | 2,590 | +8.38% |
| 2026-08-20 | 0.762 | 0.77 | 0.7284 | 0.7602 | 2,166 | -2.16% |
| 2026-08-19 | 0.82 | 0.82 | 0.777 | 0.777 | 1,337 | -4.54% |
| 2026-08-18 | 0.802 | 0.9 | 0.802 | 0.814 | 2,689 | +2.30% |
| 2026-08-17 | 0.7472 | 0.7957 | 0.731 | 0.7957 | 1,682 | -3.84% |
| 2026-08-14 | 0.7501 | 0.8275 | 0.7501 | 0.8275 | 1,057 | +0.91% |
| 2026-08-13 | 0.83 | 0.83 | 0.75 | 0.82 | 2,957 | +2.51% |
| 2026-08-12 | 0.8 | 0.8 | 0.775 | 0.7999 | 6,004 | -13.53% |
| 2026-08-11 | 0.81 | 0.9451 | 0.81 | 0.9251 | 6,135 | +14.21% |
| 2026-08-10 | 0.8101 | 0.85 | 0.8095 | 0.81 | 5,902 | +0.06% |
| 2026-08-07 | 0.75 | 0.8095 | 0.75 | 0.8095 | 1,038 | +10.89% |
| 2026-08-06 | 0.7799 | 0.78 | 0.73 | 0.73 | 3,611 | -1.75% |
| 2026-08-05 | 0.7761 | 0.7761 | 0.743 | 0.743 | 756 | -5.70% |
| 2026-08-04 | 0.83 | 0.8301 | 0.7879 | 0.7879 | 6,188 | -4.06% |
| 2026-08-03 | 0.83 | 0.83 | 0.8212 | 0.8212 | 1,134 | -0.01% |
| 2026-07-31 | 0.845 | 0.8973 | 0.8212 | 0.8213 | 8,017 | -3.94% |
| 2026-07-30 | 0.91 | 0.91 | 0.855 | 0.855 | 3,538 | -5.00% |
| 2026-07-29 | 1.03 | 1.03 | 0.9 | 0.9 | 1,680 | -10.00% |
| 2026-07-28 | 0.9 | 1.02 | 0.857 | 1 | 24,601 | +4.17% |
| 2026-07-27 | 0.9091 | 0.97 | 0.8981 | 0.96 | 12,807 | +4.35% |
| 2026-07-24 | 0.8082 | 0.9227 | 0.8 | 0.92 | 18,605 | +5.75% |
| 2026-07-23 | 0.7982 | 0.8976 | 0.7982 | 0.87 | 6,793 | +9.43% |
| 2026-07-22 | 0.8 | 0.8 | 0.781 | 0.795 | 4,131 | -6.36% |
| 2026-07-21 | 0.8001 | 0.849 | 0.8 | 0.849 | 7,966 | -0.12% |
| 2026-07-20 | 0.8253 | 0.85 | 0.8 | 0.85 | 8,896 | +6.25% |
| 2026-07-17 | 0.825 | 0.825 | 0.8 | 0.8 | 2,835 | +0.00% |
| 2026-07-16 | 0.8202 | 0.8202 | 0.8 | 0.8 | 1,124 | -2.46% |
| 2026-07-15 | 0.82 | 0.8202 | 0.82 | 0.8202 | 2,679 | +0.02% |
| 2026-07-14 | 0.84 | 0.88 | 0.82 | 0.82 | 3,808 | -5.75% |
| 2026-07-13 | 0.82 | 0.87 | 0.8 | 0.87 | 5,802 | +3.57% |
| 2026-07-10 | 0.8799 | 0.8799 | 0.82 | 0.84 | 7,549 | -4.59% |
| 2026-07-09 | 0.8308 | 0.8804 | 0.8308 | 0.8804 | 1,112 | +5.97% |
| 2026-07-08 | 0.8399 | 0.8509 | 0.8227 | 0.8308 | 2,241 | -0.50% |
| 2026-07-07 | 0.835 | 0.8987 | 0.835 | 0.835 | 8,735 | -0.27% |
| 2026-07-06 | 0.8656 | 0.8836 | 0.8352 | 0.8373 | 8,998 | -3.27% |
| 2026-07-02 | 0.8601 | 0.947 | 0.858 | 0.8656 | 15,605 | -0.31% |
| 2026-07-01 | 0.85 | 0.9015 | 0.8486 | 0.8683 | 5,153 | +2.32% |
| 2026-06-30 | 0.8599 | 0.9421 | 0.831 | 0.8486 | 9,876 | +2.12% |
| 2026-06-29 | 0.8685 | 0.95 | 0.831 | 0.831 | 11,652 | -5.74% |
| 2026-06-26 | 0.8716 | 0.8816 | 0.8716 | 0.8816 | 1,902 | +1.33% |
| 2026-06-25 | 0.88 | 0.97 | 0.8666 | 0.87 | 27,365 | +0.97% |
| 2026-06-24 | 0.905 | 0.99 | 0.8616 | 0.8616 | 32,927 | -5.72% |
| 2026-06-23 | 0.853 | 0.9996 | 0.853 | 0.9139 | 18,173 | -1.20% |
| 2026-06-22 | 0.9015 | 0.9625 | 0.9015 | 0.925 | 30,809 | +1.21% |
| 2026-06-18 | 0.965 | 0.9999 | 0.9139 | 0.9139 | 12,257 | -6.32% |
| 2026-06-17 | 1 | 1.025 | 0.971 | 0.9756 | 25,451 | -0.45% |
| 2026-06-16 | 1.01 | 1.1 | 0.96 | 0.98 | 79,060 | -6.67% |
| 2026-06-15 | 1 | 1.07 | 0.9901 | 1.05 | 84,813 | +6.06% |
| 2026-06-12 | 0.9826 | 1.04 | 0.96 | 0.99 | 30,674 | +0.88% |
| 2026-06-11 | 1.05 | 1.25 | 0.95 | 0.9814 | 220,245 | -5.63% |
| 2026-06-10 | 0.9016 | 1.17 | 0.9016 | 1.04 | 287,509 | +9.50% |
| 2026-06-09 | 1.02 | 1.1 | 0.8567 | 0.9498 | 296,249 | -20.85% |
| 2026-06-08 | 1.23 | 1.234 | 1.07 | 1.2 | 1,193,866 | -0.83% |
| 2026-06-05 | 0.851 | 1.36 | 0.85 | 1.21 | 10,226,783 | +38.22% |
| 2026-06-04 | 0.8502 | 0.885 | 0.85 | 0.8754 | 19,029 | -2.73% |
| 2026-06-03 | 1 | 1 | 0.9 | 0.9 | 32,347 | -13.46% |
| 2026-06-02 | 0.833 | 1.1 | 0.83 | 1.04 | 175,277 | +11.83% |
| 2026-06-01 | 0.849 | 0.93 | 0.8181 | 0.93 | 7,190 | +9.41% |
| 2026-05-29 | 0.818 | 0.85 | 0.818 | 0.85 | 5,340 | +0.12% |
| 2026-05-28 | 0.837 | 0.849 | 0.8051 | 0.849 | 58,396 | +3.80% |
| 2026-05-27 | 0.8357 | 0.8357 | 0.812 | 0.8179 | 1,166 | -3.32% |
| 2026-05-26 | 0.85 | 0.85 | 0.8245 | 0.846 | 2,510 | -0.47% |
| 2026-05-22 | 0.84 | 0.8652 | 0.84 | 0.85 | 2,691 | +3.66% |
| 2026-05-21 | 0.84 | 0.8538 | 0.8 | 0.82 | 36,972 | -2.38% |
| 2026-05-20 | 0.8445 | 0.85 | 0.838 | 0.84 | 6,390 | -4.87% |
| 2026-05-19 | 0.9736 | 0.9736 | 0.83 | 0.883 | 10,144 | -1.67% |
| 2026-05-18 | 0.8648 | 0.9373 | 0.8648 | 0.898 | 4,986 | +4.42% |
| 2026-05-15 | 0.84 | 0.95 | 0.84 | 0.86 | 21,776 | +1.18% |
| 2026-05-14 | 0.8597 | 0.9141 | 0.816 | 0.85 | 53,091 | +2.40% |
| 2026-05-13 | 0.8954 | 0.949 | 0.8008 | 0.8301 | 4,368 | -2.34% |
| 2026-05-12 | 0.849 | 0.9 | 0.849 | 0.85 | 3,177 | +0.00% |
| 2026-05-11 | 0.8213 | 0.85 | 0.8001 | 0.85 | 8,825 | +3.49% |