Elauwit Connection, Inc. ELWT
2.85 USD -0.64 (-18.48%)
Regular-session close
3.29 +0.44 +15.64%
After hours · Nov 13, 4:00 PM ET
2.73 Day range 3.54
2.85 52-week range 8.84
- YTD
- -43.88%
- 1 year
- -58.83%
ELWT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.27 | 3.54 | 2.73 | 2.85 | -0.44 | -13.37% | 25,509 |
| Nov 12, 2026 | 3.48 | 3.50 | 3.29 | 3.29 | -0.31 | -8.61% | 8,700 |
| Nov 11, 2026 | 3.41 | 3.60 | 3.35 | 3.60 | +0.16 | +4.65% | 13,800 |
| Nov 10, 2026 | 3.35 | 3.73 | 3.35 | 3.44 | -0.08 | -2.27% | 12,700 |
| Nov 9, 2026 | 3.49 | 3.75 | 3.30 | 3.52 | +0.02 | +0.57% | 29,800 |
| Nov 6, 2026 | 3.89 | 3.89 | 3.31 | 3.50 | -0.22 | -5.91% | 6,400 |
| Nov 5, 2026 | 4.40 | 4.42 | 3.72 | 3.72 | -0.59 | -13.69% | 8,100 |
| Nov 4, 2026 | 4.43 | 4.43 | 4.30 | 4.31 | -0.01 | -0.23% | 5,700 |
| Nov 3, 2026 | 4.34 | 4.48 | 4.30 | 4.32 | +0.03 | +0.70% | 5,200 |
| Nov 2, 2026 | 4.58 | 4.61 | 4.23 | 4.29 | -0.11 | -2.50% | 8,600 |
| Oct 30, 2026 | 4.72 | 4.80 | 4.40 | 4.40 | -0.38 | -7.95% | 15,700 |
| Oct 29, 2026 | 5.68 | 5.68 | 4.73 | 4.78 | -0.58 | -10.82% | 33,000 |
| Oct 28, 2026 | 5.32 | 5.36 | 5.13 | 5.36 | +0.21 | +4.08% | 11,600 |
| Oct 27, 2026 | 5.50 | 5.53 | 5.05 | 5.15 | -0.20 | -3.74% | 21,200 |
| Oct 26, 2026 | 5.39 | 5.51 | 5.26 | 5.35 | -0.03 | -0.56% | 13,000 |
| Oct 23, 2026 | 5.52 | 5.71 | 5.26 | 5.38 | -0.01 | -0.19% | 18,200 |
| Oct 22, 2026 | 5.34 | 5.78 | 5.13 | 5.39 | -0.21 | -3.75% | 25,700 |
| Oct 21, 2026 | 5.51 | 5.60 | 5.20 | 5.60 | +0.04 | +0.72% | 6,100 |
| Oct 20, 2026 | 5.50 | 5.72 | 5.26 | 5.56 | -0.07 | -1.24% | 17,700 |
| Oct 19, 2026 | 5.39 | 5.74 | 5.39 | 5.63 | +0.08 | +1.44% | 5,300 |
| Oct 16, 2026 | 5.53 | 5.66 | 5.26 | 5.55 | -0.02 | -0.36% | 23,500 |
| Oct 15, 2026 | 5.60 | 5.82 | 5.10 | 5.57 | +0.01 | +0.18% | 46,300 |
| Oct 14, 2026 | 5.06 | 5.64 | 5.06 | 5.56 | +0.19 | +3.54% | 66,700 |
| Oct 13, 2026 | 5.60 | 5.80 | 5.35 | 5.37 | -0.38 | -6.61% | 5,500 |
| Oct 12, 2026 | 5.83 | 5.83 | 5.55 | 5.75 | -0.25 | -4.17% | 4,700 |
| Oct 9, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | +0.01 | +0.17% | 1,500 |
| Oct 8, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 5.98 | 5.99 | 5.85 | 5.99 | -0.26 | -4.16% | 2,300 |
| Oct 6, 2026 | 6.30 | 6.60 | 6.09 | 6.25 | +0.13 | +2.12% | 4,700 |
| Oct 5, 2026 | 6.00 | 6.50 | 6.00 | 6.12 | -0.23 | -3.62% | 19,000 |
| Oct 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 6.35 | 6.38 | 5.57 | 6.35 | -0.14 | -2.16% | 6,700 |
| Sep 30, 2026 | 6.77 | 6.77 | 6.49 | 6.49 | -0.42 | -6.08% | 1,800 |
| Sep 29, 2026 | 6.95 | 6.99 | 6.64 | 6.91 | +0.21 | +3.13% | 5,500 |
| Sep 28, 2026 | 6.92 | 7.06 | 6.41 | 6.70 | -0.43 | -6.03% | 8,900 |
| Sep 25, 2026 | 6.81 | 7.50 | 6.29 | 7.13 | +0.24 | +3.48% | 18,700 |
| Sep 24, 2026 | 7.03 | 7.20 | 6.86 | 6.89 | -0.24 | -3.37% | 8,400 |
| Sep 23, 2026 | 7.26 | 7.61 | 7.01 | 7.13 | -0.11 | -1.52% | 18,900 |
| Sep 22, 2026 | 7.05 | 7.26 | 6.84 | 7.24 | +0.19 | +2.70% | 9,400 |
| Sep 21, 2026 | 7.01 | 7.20 | 6.99 | 7.05 | +0.06 | +0.86% | 2,300 |
| Sep 18, 2026 | 7.17 | 7.64 | 6.99 | 6.99 | -0.19 | -2.65% | 11,800 |
| Sep 17, 2026 | 7.20 | 7.41 | 7.18 | 7.18 | +0.17 | +2.43% | 11,500 |
| Sep 16, 2026 | 7.51 | 7.51 | 6.99 | 7.01 | -0.21 | -2.91% | 11,500 |
| Sep 15, 2026 | 7.68 | 7.68 | 7.22 | 7.22 | -0.18 | -2.43% | 13,900 |
| Sep 14, 2026 | 7.50 | 8.41 | 7.24 | 7.40 | +0.24 | +3.35% | 37,800 |
| Sep 11, 2026 | 7.41 | 8.98 | 7.07 | 7.16 | -0.02 | -0.28% | 65,800 |
| Sep 10, 2026 | 7.04 | 7.37 | 7.00 | 7.18 | +0.03 | +0.42% | 15,000 |
| Sep 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | -0.06 | -0.83% | 1,100 |
| Sep 8, 2026 | 7.17 | 7.21 | 7.17 | 7.21 | -0.09 | -1.23% | 1,000 |
| Sep 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | -0.02 | -0.27% | 1,100 |
| Sep 3, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 7.35 | 7.47 | 7.10 | 7.32 | +0.18 | +2.52% | 5,200 |
| Sep 1, 2026 | 7.26 | 7.31 | 7.14 | 7.14 | -0.31 | -4.16% | 3,300 |
| Aug 31, 2026 | 7.31 | 7.60 | 7.22 | 7.45 | +0.34 | +4.78% | 5,400 |
| Aug 28, 2026 | 7.03 | 7.11 | 7.03 | 7.11 | +0.02 | +0.28% | 1,400 |
| Aug 27, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | +0.09 | +1.29% | 1,300 |
| Aug 26, 2026 | 7.30 | 7.44 | 6.99 | 7.00 | -0.50 | -6.67% | 3,300 |
| Aug 25, 2026 | 7.45 | 7.50 | 7.25 | 7.50 | +0.19 | +2.60% | 5,200 |
| Aug 24, 2026 | 7.30 | 7.76 | 7.30 | 7.31 | +0.02 | +0.27% | 3,800 |
| Aug 21, 2026 | 7.28 | 7.37 | 7.07 | 7.29 | -0.20 | -2.67% | 4,000 |
| Aug 20, 2026 | 7.39 | 7.50 | 6.95 | 7.49 | -0.03 | -0.40% | 10,800 |
| Aug 19, 2026 | 7.00 | 7.89 | 7.00 | 7.52 | +0.63 | +9.14% | 4,700 |
| Aug 18, 2026 | 8.18 | 8.18 | 6.46 | 6.89 | -1.77 | -20.44% | 31,700 |
| Aug 17, 2026 | 8.44 | 8.83 | 8.44 | 8.66 | +0.36 | +4.34% | 17,500 |
| Aug 14, 2026 | 8.17 | 8.57 | 8.17 | 8.30 | +0.20 | +2.47% | 14,400 |
65 days, newest first. Daily bars as drawn on the ELWT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.