NASDAQ : ETS
Elite Express Holding Inc. — Price history
Industrials · Trucking · United States
Last price 1.73 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 84.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Elite Express Holding Inc. (ETS) closed at 1.71 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.502 | 1.78 | 1.502 | 1.71 | 13,022 | -1.16% |
| 2026-10-29 | 1.56 | 1.79 | 1.5 | 1.73 | 27,941 | +7.45% |
| 2026-10-28 | 1.69 | 1.8 | 1.28 | 1.61 | 159,650 | -4.17% |
| 2026-10-27 | 1.66 | 1.83 | 1.45 | 1.68 | 56,942 | -1.75% |
| 2026-10-26 | 2.36 | 2.36 | 1.18 | 1.71 | 363,731 | -29.05% |
| 2026-10-23 | 2.15 | 2.44 | 2.01 | 2.41 | 63,330 | +12.62% |
| 2026-10-22 | 2.17 | 2.17 | 1.941 | 2.14 | 6,123 | -0.93% |
| 2026-10-21 | 2.07 | 2.16 | 1.99 | 2.16 | 15,317 | +4.85% |
| 2026-10-20 | 2.055 | 2.09 | 1.92 | 2.06 | 18,749 | -0.96% |
| 2026-10-19 | 2.17 | 2.23 | 1.946 | 2.08 | 26,397 | -4.15% |
| 2026-10-16 | 1.87 | 2.21 | 1.66 | 2.17 | 47,536 | +16.04% |
| 2026-10-15 | 1.85 | 1.94 | 1.72 | 1.87 | 38,723 | -1.58% |
| 2026-10-14 | 1.7 | 2.069 | 1.7 | 1.9 | 101,588 | +12.43% |
| 2026-10-13 | 1.41 | 1.7 | 1.34 | 1.69 | 33,860 | +18.18% |
| 2026-10-12 | 1.56 | 1.628 | 1.39 | 1.43 | 27,969 | -4.03% |
| 2026-10-09 | 1.49 | 1.575 | 1.47 | 1.49 | 37,884 | +0.68% |
| 2026-10-08 | 1.47 | 1.555 | 1.46 | 1.48 | 23,946 | -0.67% |
| 2026-10-07 | 1.531 | 1.615 | 1.42 | 1.49 | 21,239 | -8.02% |
| 2026-10-06 | 1.65 | 1.65 | 1.55 | 1.62 | 40,191 | -2.41% |
| 2026-10-05 | 1.59 | 1.82 | 1.52 | 1.66 | 75,415 | +3.11% |
| 2026-10-02 | 1.69 | 1.785 | 1.564 | 1.61 | 28,247 | -6.94% |
| 2026-10-01 | 1.83 | 1.88 | 1.66 | 1.73 | 76,486 | -3.35% |
| 2026-09-30 | 1.67 | 1.85 | 1.665 | 1.79 | 74,117 | +4.68% |
| 2026-09-29 | 1.64 | 1.729 | 1.57 | 1.71 | 61,530 | +4.27% |
| 2026-09-28 | 1.55 | 1.8 | 1.49 | 1.64 | 131,331 | +3.14% |
| 2026-09-25 | 1.63 | 1.84 | 1.53 | 1.59 | 88,276 | -2.45% |
| 2026-09-24 | 1.59 | 1.75 | 1.56 | 1.63 | 86,609 | +2.52% |
| 2026-09-23 | 1.56 | 1.66 | 1.42 | 1.59 | 295,789 | -3.64% |
| 2026-09-22 | 2.08 | 2.08 | 1.65 | 1.65 | 347,134 | -22.90% |
| 2026-09-21 | 2.74 | 2.75 | 2.012 | 2.14 | 598,597 | -17.69% |
| 2026-09-18 | 2.21 | 2.74 | 2.21 | 2.6 | 2,042,271 | +18.18% |
| 2026-09-17 | 2.06 | 2.3 | 1.99 | 2.2 | 229,867 | +6.80% |
| 2026-09-16 | 1.97 | 2.245 | 1.935 | 2.06 | 530,525 | +8.99% |
| 2026-09-15 | 1.51 | 1.9 | 1.51 | 1.89 | 517,080 | +19.62% |
| 2026-09-14 | 1.53 | 1.66 | 1.515 | 1.58 | 385,087 | +5.33% |
| 2026-09-11 | 1.36 | 1.55 | 1.224 | 1.5 | 376,857 | +7.91% |
| 2026-09-10 | 1.31 | 1.44 | 1.25 | 1.39 | 415,960 | +7.75% |
| 2026-09-09 | 1.09 | 1.33 | 1.09 | 1.29 | 480,935 | +15.18% |
| 2026-09-08 | 0.8664 | 1.26 | 0.77 | 1.12 | 6,168,217 | +34.94% |
| 2026-09-04 | 0.8668 | 0.8668 | 0.7997 | 0.83 | 6,096 | -0.24% |
| 2026-09-03 | 0.8029 | 0.8505 | 0.8 | 0.832 | 8,592 | +0.23% |
| 2026-09-02 | 0.829 | 0.84 | 0.829 | 0.8301 | 4,427 | +3.28% |
| 2026-09-01 | 0.847 | 0.8947 | 0.803 | 0.8037 | 8,295 | -3.82% |
| 2026-08-31 | 0.801 | 0.86 | 0.801 | 0.8356 | 4,359 | +1.96% |
| 2026-08-28 | 0.9166 | 0.9166 | 0.7932 | 0.8195 | 7,748 | -3.55% |
| 2026-08-27 | 0.8808 | 0.8899 | 0.8223 | 0.8497 | 11,547 | +5.10% |
| 2026-08-26 | 0.88 | 0.88 | 0.8085 | 0.8085 | 23,074 | +2.56% |
| 2026-08-25 | 0.9973 | 1 | 0.76 | 0.7883 | 120,912 | -20.96% |
| 2026-08-24 | 1.15 | 1.153 | 0.9802 | 0.9973 | 108,213 | -13.28% |
| 2026-08-21 | 1.08 | 1.16 | 1.08 | 1.15 | 8,762 | +6.48% |
| 2026-08-20 | 1.113 | 1.113 | 1.07 | 1.08 | 11,648 | -1.82% |
| 2026-08-19 | 1.1 | 1.16 | 1.08 | 1.1 | 40,618 | -0.90% |
| 2026-08-18 | 1.13 | 1.134 | 1.1 | 1.11 | 32,280 | -1.77% |
| 2026-08-17 | 1.1 | 1.165 | 1.09 | 1.13 | 48,138 | +2.26% |
| 2026-08-14 | 1.085 | 1.118 | 1.08 | 1.105 | 30,462 | +3.27% |
| 2026-08-13 | 1.09 | 1.1 | 1.07 | 1.07 | 15,820 | -4.46% |
| 2026-08-12 | 1.09 | 1.145 | 1.08 | 1.12 | 22,802 | +1.82% |
| 2026-08-11 | 1.07 | 1.12 | 1.06 | 1.1 | 49,702 | +1.85% |
| 2026-08-10 | 1.18 | 1.18 | 1.06 | 1.08 | 56,295 | -6.90% |
| 2026-08-07 | 1.27 | 1.278 | 1.15 | 1.16 | 43,166 | -7.20% |
| 2026-08-06 | 1.14 | 1.29 | 1.12 | 1.25 | 495,495 | +13.64% |
| 2026-08-05 | 1.09 | 1.15 | 1.04 | 1.1 | 175,291 | +2.80% |
| 2026-08-04 | 1.14 | 1.16 | 1.02 | 1.07 | 239,526 | -2.73% |
| 2026-08-03 | 1.09 | 1.11 | 1.06 | 1.1 | 52,522 | +3.77% |
| 2026-07-31 | 1.1 | 1.1 | 1.055 | 1.06 | 63,770 | -1.85% |
| 2026-07-30 | 1.11 | 1.13 | 1.08 | 1.08 | 57,091 | -0.92% |
| 2026-07-29 | 1.05 | 1.1 | 1.05 | 1.09 | 47,952 | +7.92% |
| 2026-07-28 | 1.07 | 1.09 | 1.01 | 1.01 | 47,061 | -5.61% |
| 2026-07-27 | 1.07 | 1.09 | 1.05 | 1.07 | 61,038 | +5.94% |
| 2026-07-24 | 0.98 | 1.05 | 0.98 | 1.01 | 65,700 | -2.88% |
| 2026-07-23 | 0.8879 | 1.05 | 0.8879 | 1.04 | 330,323 | +16.23% |
| 2026-07-22 | 0.9321 | 0.95 | 0.8831 | 0.8948 | 63,044 | -0.01% |
| 2026-07-21 | 0.951 | 0.9553 | 0.8787 | 0.8949 | 49,295 | -9.42% |
| 2026-07-20 | 0.9699 | 0.9898 | 0.9001 | 0.988 | 58,739 | +1.93% |
| 2026-07-17 | 0.85 | 0.979 | 0.8358 | 0.9693 | 78,094 | +14.00% |
| 2026-07-16 | 0.925 | 0.9699 | 0.8503 | 0.8503 | 43,628 | -6.04% |
| 2026-07-15 | 0.86 | 0.9618 | 0.8155 | 0.905 | 84,483 | +5.23% |
| 2026-07-14 | 0.808 | 0.88 | 0.808 | 0.86 | 31,926 | +7.49% |
| 2026-07-13 | 0.849 | 0.849 | 0.8001 | 0.8001 | 18,832 | -0.01% |
| 2026-07-10 | 0.8 | 0.8302 | 0.7401 | 0.8002 | 21,817 | +0.28% |
| 2026-07-09 | 0.79 | 0.8068 | 0.78 | 0.798 | 69,608 | +1.48% |
| 2026-07-08 | 0.8437 | 0.8437 | 0.7467 | 0.7864 | 52,773 | -2.09% |
| 2026-07-07 | 0.81 | 0.8202 | 0.78 | 0.8032 | 20,008 | -3.53% |
| 2026-07-06 | 0.9201 | 0.96 | 0.82 | 0.8326 | 73,253 | -10.47% |
| 2026-07-02 | 0.95 | 0.993 | 0.9 | 0.93 | 177,009 | -4.47% |
| 2026-07-01 | 0.83 | 0.98 | 0.8201 | 0.9735 | 230,280 | +14.13% |
| 2026-06-30 | 0.831 | 0.8699 | 0.831 | 0.853 | 37,600 | -0.58% |
| 2026-06-29 | 0.686 | 0.86 | 0.6701 | 0.858 | 365,640 | +22.14% |
| 2026-06-26 | 0.74 | 0.78 | 0.68 | 0.7025 | 52,796 | -2.06% |
| 2026-06-25 | 0.7445 | 0.7949 | 0.7172 | 0.7173 | 103,231 | +0.15% |
| 2026-06-24 | 0.671 | 0.7969 | 0.67 | 0.7162 | 344,669 | +5.12% |
| 2026-06-23 | 0.6633 | 0.7597 | 0.6632 | 0.6813 | 275,697 | -4.45% |
| 2026-06-22 | 0.57 | 0.77 | 0.5306 | 0.713 | 1,426,590 | +30.11% |
| 2026-06-18 | 0.575 | 0.62 | 0.548 | 0.548 | 47,942 | -2.42% |
| 2026-06-17 | 0.66 | 0.66 | 0.53 | 0.5616 | 49,959 | -12.26% |
| 2026-06-16 | 0.632 | 0.6533 | 0.5862 | 0.6401 | 37,235 | -3.02% |
| 2026-06-15 | 0.652 | 0.689 | 0.6426 | 0.66 | 35,684 | +3.13% |
| 2026-06-12 | 0.6696 | 0.6696 | 0.6016 | 0.64 | 51,697 | +1.59% |
| 2026-06-11 | 0.62 | 0.6696 | 0.62 | 0.63 | 79,944 | +1.60% |
| 2026-06-10 | 0.573 | 0.67 | 0.573 | 0.6201 | 348,383 | +9.48% |
| 2026-06-09 | 0.521 | 0.5925 | 0.52 | 0.5664 | 71,970 | +3.55% |
| 2026-06-08 | 0.5088 | 0.61 | 0.5088 | 0.547 | 70,641 | +3.01% |
| 2026-06-05 | 0.4709 | 0.57 | 0.4709 | 0.531 | 37,235 | +0.19% |
| 2026-06-04 | 0.531 | 0.583 | 0.53 | 0.53 | 91,108 | -2.21% |
| 2026-06-03 | 0.56 | 0.5908 | 0.534 | 0.542 | 95,579 | +0.37% |
| 2026-06-02 | 0.567 | 0.5799 | 0.54 | 0.54 | 50,084 | +1.12% |
| 2026-06-01 | 0.531 | 0.5723 | 0.5301 | 0.534 | 43,227 | -2.94% |
| 2026-05-29 | 0.539 | 0.61 | 0.539 | 0.5502 | 51,773 | +3.42% |
| 2026-05-28 | 0.532 | 0.56 | 0.5301 | 0.532 | 19,683 | -3.13% |
| 2026-05-27 | 0.5302 | 0.5799 | 0.5302 | 0.5492 | 74,506 | +0.27% |
| 2026-05-26 | 0.5301 | 0.5499 | 0.5301 | 0.5477 | 29,947 | +0.29% |
| 2026-05-22 | 0.5852 | 0.5852 | 0.53 | 0.5461 | 72,625 | -0.87% |
| 2026-05-21 | 0.552 | 0.552 | 0.53 | 0.5509 | 20,382 | +3.94% |
| 2026-05-20 | 0.47 | 0.6162 | 0.4473 | 0.53 | 602,581 | +4.95% |
| 2026-05-19 | 0.5202 | 0.53 | 0.505 | 0.505 | 10,030 | +0.00% |
| 2026-05-18 | 0.504 | 0.5345 | 0.504 | 0.505 | 25,487 | -1.23% |
| 2026-05-15 | 0.55 | 0.5501 | 0.5063 | 0.5113 | 44,763 | -3.53% |
| 2026-05-14 | 0.554 | 0.5706 | 0.53 | 0.53 | 62,284 | -4.33% |
| 2026-05-13 | 0.543 | 0.5679 | 0.543 | 0.554 | 30,693 | -0.05% |
| 2026-05-12 | 0.5538 | 0.5777 | 0.5538 | 0.5543 | 61,242 | -1.72% |