NASDAQ : ELWT
Elauwit Connection, Inc. — Price history
Communication Services · Telecom Services · United States
Last price 4.775 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 31.61M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Elauwit Connection, Inc. (ELWT) closed at 4.29 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 | 4.58 | 4.61 | 4.23 | 4.29 | 4,844 | -2.50% |
| 2026-10-30 | 4.724 | 4.8 | 4.4 | 4.4 | 15,656 | -7.85% |
| 2026-10-29 | 5.685 | 5.685 | 4.73 | 4.775 | 33,043 | -10.91% |
| 2026-10-28 | 5.32 | 5.364 | 5.13 | 5.36 | 11,626 | +4.08% |
| 2026-10-27 | 5.5 | 5.53 | 5.05 | 5.15 | 21,233 | -3.74% |
| 2026-10-26 | 5.39 | 5.505 | 5.26 | 5.35 | 13,388 | -0.47% |
| 2026-10-23 | 5.52 | 5.71 | 5.26 | 5.375 | 18,185 | -0.37% |
| 2026-10-22 | 5.34 | 5.775 | 5.13 | 5.395 | 25,721 | -3.66% |
| 2026-10-21 | 5.51 | 5.6 | 5.205 | 5.6 | 6,098 | +0.72% |
| 2026-10-20 | 5.5 | 5.715 | 5.255 | 5.56 | 17,726 | -1.24% |
| 2026-10-19 | 5.39 | 5.735 | 5.39 | 5.63 | 5,254 | +1.44% |
| 2026-10-16 | 5.53 | 5.664 | 5.255 | 5.55 | 23,521 | -0.36% |
| 2026-10-15 | 5.6 | 5.82 | 5.1 | 5.57 | 46,346 | +0.18% |
| 2026-10-14 | 5.06 | 5.64 | 5.06 | 5.56 | 66,689 | +3.54% |
| 2026-10-13 | 5.6 | 5.8 | 5.35 | 5.37 | 5,457 | -6.61% |
| 2026-10-12 | 5.83 | 5.83 | 5.549 | 5.75 | 4,731 | -4.17% |
| 2026-10-09 | 5.75 | 6 | 5.75 | 6 | 1,525 | +0.17% |
| 2026-10-07 | 5.98 | 5.99 | 5.85 | 5.99 | 2,275 | -4.16% |
| 2026-10-06 | 6.3 | 6.6 | 6.095 | 6.25 | 4,630 | +2.12% |
| 2026-10-05 | 6 | 6.5 | 6 | 6.12 | 19,001 | -3.62% |
| 2026-10-01 | 6.35 | 6.38 | 5.57 | 6.35 | 6,681 | -2.16% |
| 2026-09-30 | 6.77 | 6.77 | 6.49 | 6.49 | 1,798 | -6.08% |
| 2026-09-29 | 6.95 | 6.995 | 6.645 | 6.91 | 5,502 | +3.13% |
| 2026-09-28 | 6.92 | 7.06 | 6.415 | 6.7 | 8,891 | -5.96% |
| 2026-09-25 | 6.81 | 7.5 | 6.29 | 7.125 | 18,671 | +3.34% |
| 2026-09-24 | 7.03 | 7.195 | 6.86 | 6.895 | 8,429 | -3.23% |
| 2026-09-23 | 7.26 | 7.61 | 7.01 | 7.125 | 18,892 | -1.59% |
| 2026-09-22 | 7.05 | 7.26 | 6.845 | 7.24 | 9,367 | +2.77% |
| 2026-09-21 | 7.01 | 7.205 | 6.99 | 7.045 | 2,281 | +0.79% |
| 2026-09-18 | 7.17 | 7.635 | 6.99 | 6.99 | 11,822 | -2.65% |
| 2026-09-17 | 7.2 | 7.415 | 7.18 | 7.18 | 11,478 | +2.43% |
| 2026-09-16 | 7.515 | 7.515 | 6.99 | 7.01 | 14,334 | -2.91% |
| 2026-09-15 | 7.685 | 7.685 | 7.22 | 7.22 | 14,643 | -2.41% |
| 2026-09-14 | 7.5 | 8.415 | 7.24 | 7.399 | 37,831 | +3.26% |
| 2026-09-11 | 7.41 | 8.98 | 7.07 | 7.165 | 65,865 | -0.23% |
| 2026-09-10 | 7.04 | 7.37 | 7 | 7.182 | 15,027 | +0.44% |
| 2026-09-09 | 7.15 | 7.15 | 7.15 | 7.15 | 1,130 | -0.85% |
| 2026-09-08 | 7.17 | 7.212 | 7.17 | 7.212 | 1,019 | -1.21% |
| 2026-09-04 | 7.3 | 7.3 | 7.3 | 7.3 | 1,101 | -0.27% |
| 2026-09-02 | 7.35 | 7.465 | 7.1 | 7.32 | 5,218 | +2.45% |
| 2026-09-01 | 7.26 | 7.31 | 7.145 | 7.145 | 3,292 | -4.09% |
| 2026-08-31 | 7.31 | 7.6 | 7.225 | 7.45 | 5,403 | +4.78% |
| 2026-08-28 | 7.033 | 7.11 | 7.033 | 7.11 | 1,419 | +0.28% |
| 2026-08-27 | 7.09 | 7.09 | 7.09 | 7.09 | 1,314 | +1.29% |
| 2026-08-26 | 7.3 | 7.44 | 6.99 | 7 | 3,254 | -6.67% |
| 2026-08-25 | 7.45 | 7.5 | 7.25 | 7.5 | 5,229 | +2.60% |
| 2026-08-24 | 7.3 | 7.76 | 7.3 | 7.31 | 3,837 | +0.27% |
| 2026-08-21 | 7.28 | 7.37 | 7.066 | 7.29 | 4,035 | -2.67% |
| 2026-08-20 | 7.39 | 7.5 | 6.95 | 7.49 | 10,986 | -0.40% |
| 2026-08-19 | 7 | 7.89 | 7 | 7.52 | 4,692 | +9.14% |
| 2026-08-18 | 8.18 | 8.18 | 6.46 | 6.89 | 32,127 | -20.44% |
| 2026-08-17 | 8.44 | 8.83 | 8.44 | 8.66 | 17,491 | +4.31% |
| 2026-08-14 | 8.17 | 8.57 | 8.17 | 8.303 | 14,398 | +2.50% |
| 2026-08-13 | 8.11 | 8.11 | 8.1 | 8.1 | 1,826 | -3.34% |
| 2026-08-12 | 8.01 | 8.859 | 8.01 | 8.38 | 15,023 | +2.95% |
| 2026-08-11 | 7.78 | 8.14 | 7.675 | 8.14 | 11,295 | +0.74% |
| 2026-08-10 | 8.15 | 8.36 | 8.05 | 8.08 | 6,530 | -0.62% |
| 2026-08-07 | 8.67 | 8.67 | 8.12 | 8.13 | 3,636 | -2.52% |
| 2026-08-06 | 8.27 | 8.485 | 8.17 | 8.34 | 4,226 | -0.83% |
| 2026-08-05 | 8.6 | 8.6 | 7.89 | 8.41 | 10,665 | -4.21% |
| 2026-08-04 | 8.7 | 9.45 | 8.46 | 8.78 | 40,003 | +1.39% |
| 2026-08-03 | 8 | 8.835 | 8 | 8.66 | 9,542 | +6.26% |
| 2026-07-31 | 8.5 | 8.7 | 8.02 | 8.15 | 24,635 | -6.75% |
| 2026-07-30 | 8.57 | 8.74 | 8.51 | 8.74 | 13,599 | +3.07% |
| 2026-07-29 | 8.45 | 8.67 | 8.25 | 8.48 | 11,399 | +2.54% |
| 2026-07-28 | 7.53 | 8.4 | 7.53 | 8.27 | 27,407 | +7.81% |
| 2026-07-27 | 7.3 | 7.671 | 7.3 | 7.671 | 3,048 | +5.66% |
| 2026-07-24 | 7.38 | 7.57 | 7.26 | 7.26 | 4,789 | -3.97% |
| 2026-07-23 | 6.68 | 7.56 | 6.65 | 7.56 | 11,841 | +10.04% |
| 2026-07-22 | 7.06 | 7.3 | 6.805 | 6.87 | 16,449 | -1.86% |
| 2026-07-21 | 7.52 | 7.52 | 7 | 7 | 6,637 | -6.67% |
| 2026-07-20 | 7.294 | 7.58 | 7.294 | 7.5 | 3,969 | +1.35% |
| 2026-07-17 | 7.395 | 7.4 | 7.36 | 7.4 | 2,510 | -0.40% |
| 2026-07-16 | 7.425 | 7.485 | 7.26 | 7.43 | 11,302 | +0.61% |
| 2026-07-15 | 7.5 | 7.54 | 7.241 | 7.385 | 10,766 | +1.03% |
| 2026-07-14 | 6.79 | 7.92 | 6.79 | 7.31 | 46,493 | +9.60% |
| 2026-07-13 | 7.42 | 7.42 | 6.59 | 6.67 | 9,312 | -4.85% |
| 2026-07-10 | 6.5 | 7.1 | 6.46 | 7.01 | 8,832 | +5.57% |
| 2026-07-09 | 7.02 | 7.22 | 6.41 | 6.64 | 89,257 | -7.91% |
| 2026-07-08 | 6.8 | 7.46 | 6.53 | 7.21 | 28,574 | +4.49% |
| 2026-07-07 | 6.86 | 7.1 | 6.625 | 6.9 | 24,802 | -0.29% |
| 2026-07-06 | 7.26 | 7.26 | 6.5 | 6.92 | 66,314 | -0.72% |
| 2026-07-02 | 7.01 | 8.1 | 6.52 | 6.97 | 99,532 | -3.19% |
| 2026-07-01 | 7.25 | 7.51 | 7.2 | 7.2 | 20,003 | +0.42% |
| 2026-06-30 | 6.58 | 7.51 | 6.58 | 7.17 | 33,743 | +9.30% |
| 2026-06-29 | 6.5 | 6.75 | 6.295 | 6.56 | 10,173 | -0.15% |
| 2026-06-26 | 6.12 | 6.655 | 6.055 | 6.57 | 210,431 | +7.00% |
| 2026-06-25 | 6.04 | 6.26 | 5.87 | 6.14 | 41,800 | +0.66% |
| 2026-06-24 | 5.78 | 6.739 | 5.78 | 6.1 | 40,967 | +1.16% |
| 2026-06-23 | 5.7 | 6.26 | 5.68 | 6.03 | 111,880 | +4.15% |
| 2026-06-22 | 5.8 | 6 | 5.68 | 5.79 | 28,183 | -0.60% |
| 2026-06-18 | 5.6 | 6.128 | 5.495 | 5.825 | 65,072 | +5.53% |
| 2026-06-17 | 6.05 | 6.05 | 5.36 | 5.52 | 138,202 | -8.61% |
| 2026-06-16 | 6.19 | 6.41 | 5.779 | 6.04 | 31,517 | -0.17% |
| 2026-06-15 | 6.08 | 7.15 | 6.05 | 6.05 | 17,326 | -2.42% |
| 2026-06-12 | 6.313 | 6.42 | 5.91 | 6.2 | 25,529 | +1.97% |
| 2026-06-11 | 6.38 | 6.5 | 6.01 | 6.08 | 14,962 | -1.62% |
| 2026-06-10 | 6.3 | 6.974 | 6.09 | 6.18 | 27,543 | -0.48% |
| 2026-06-09 | 6.62 | 6.95 | 5.87 | 6.21 | 34,427 | -6.62% |
| 2026-06-08 | 7.28 | 7.28 | 6.59 | 6.65 | 23,219 | -5.00% |
| 2026-06-05 | 7.13 | 7.16 | 7 | 7 | 51,078 | -0.99% |
| 2026-06-04 | 7.82 | 7.93 | 6.95 | 7.07 | 14,760 | -0.28% |
| 2026-06-03 | 7.27 | 7.34 | 7.08 | 7.09 | 41,362 | -2.34% |
| 2026-06-02 | 7.64 | 8.1 | 7.11 | 7.26 | 12,048 | -2.68% |
| 2026-06-01 | 7.35 | 7.73 | 7.35 | 7.46 | 7,493 | -0.67% |
| 2026-05-29 | 7.11 | 8.15 | 7.11 | 7.51 | 22,074 | +5.63% |
| 2026-05-28 | 7.54 | 7.705 | 6.92 | 7.11 | 22,411 | -2.47% |
| 2026-05-27 | 7.24 | 7.63 | 7.12 | 7.29 | 29,503 | +1.39% |
| 2026-05-26 | 7.56 | 7.735 | 7.07 | 7.19 | 16,797 | -0.14% |
| 2026-05-22 | 8.35 | 8.485 | 7.17 | 7.2 | 34,962 | -5.39% |
| 2026-05-21 | 7.8 | 8.265 | 7.61 | 7.61 | 35,499 | -2.44% |
| 2026-05-20 | 8.06 | 8.06 | 7.8 | 7.8 | 5,113 | -1.89% |
| 2026-05-19 | 8.59 | 8.73 | 7.575 | 7.95 | 68,021 | -4.33% |
| 2026-05-18 | 8.48 | 8.965 | 8.165 | 8.31 | 15,553 | -2.69% |
| 2026-05-15 | 8.4 | 9.1 | 7.96 | 8.54 | 47,995 | +0.59% |
| 2026-05-14 | 9.59 | 9.59 | 7.445 | 8.49 | 42,724 | -3.96% |
| 2026-05-13 | 8.72 | 9.59 | 8.1 | 8.84 | 60,446 | +1.73% |
| 2026-05-12 | 8.85 | 9.72 | 8.465 | 8.69 | 57,326 | -1.25% |
| 2026-05-11 | 7.98 | 8.86 | 7.71 | 8.8 | 25,356 | +8.24% |
| 2026-05-08 | 7.83 | 9.03 | 7.29 | 8.13 | 14,729 | +3.83% |