Dark

ELWT
Elauwit Connection, Inc. Common Stock
stock NASDAQ

At Close

Aug 6, 2026 3:00:00 PM EDT

8.30USD+0.789%(+0.07)3,636

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

8.78USD+0.228%(+0.02)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	8.6700	8.6700	8.1200	8.1300	-2.518%	3,636	0.000%
2026-08-06	8.2700	8.4850	8.1700	8.3400	-0.832%	4,226	-2.518%
2026-08-05	8.6000	8.6000	7.8900	8.4100	-4.214%	10,665	-3.329%
2026-08-04	8.7000	9.4500	8.4600	8.7800	+1.386%	40,004	-7.403%
2026-08-03	8.0000	8.8350	8.0000	8.6600	+6.258%	9,542	-6.120%
2026-07-31	8.5000	8.7000	8.0200	8.1500	-6.751%	24,635	-0.245%
2026-07-30	8.5700	8.7400	8.5100	8.7400	+3.066%	13,600	-6.979%
2026-07-29	8.4500	8.6700	8.2500	8.4800	+2.539%	11,399	-4.127%
2026-07-28	7.5300	8.4000	7.5300	8.2700	+7.809%	27,407	-1.693%
2026-07-27	7.3000	7.6710	7.3000	7.6710	+5.661%	3,048	+5.984%
2026-07-24	7.3800	7.5700	7.2600	7.2600	-3.968%	4,789	+11.983%
2026-07-23	6.6800	7.5600	6.6500	7.5600	+10.044%	11,841	+7.540%
2026-07-22	7.0600	7.3000	6.8050	6.8700	-1.857%	16,449	+18.341%
2026-07-21	7.5200	7.5200	7.0000	7.0000	-6.667%	6,637	+16.143%
2026-07-20	7.2937	7.5800	7.2937	7.5000	+1.351%	3,970	+8.400%
2026-07-17	7.3950	7.4000	7.3600	7.4000	-0.404%	2,510	+9.865%
2026-07-16	7.4250	7.4850	7.2601	7.4300	+0.609%	11,302	+9.421%
2026-07-15	7.5000	7.5400	7.2412	7.3850	+1.026%	10,766	+10.088%
2026-07-14	6.7900	7.9200	6.7900	7.3100	+9.595%	46,178	+11.218%
2026-07-13	7.4200	7.4200	6.5900	6.6700	-4.850%	9,312	+21.889%
2026-07-10	6.5000	7.1000	6.4600	7.0100	+5.572%	8,832	+15.977%
2026-07-09	7.0200	7.2200	6.4100	6.6400	-7.906%	89,257	+22.440%
2026-07-08	6.8000	7.4600	6.5300	7.2100	+4.493%	28,574	+12.760%
2026-07-07	6.8600	7.1000	6.6250	6.9000	-0.289%	24,802	+17.826%
2026-07-06	7.2600	7.2600	6.5000	6.9200	-0.717%	66,314	+17.486%
2026-07-02	7.0100	8.1000	6.5200	6.9700	-3.194%	99,532	+16.643%
2026-07-01	7.2500	7.5100	7.2000	7.2000	+0.418%	20,003	+12.917%
2026-06-30	6.5800	7.5099	6.5800	7.1700	+9.299%	33,743	+13.389%
2026-06-29	6.5000	6.7500	6.2950	6.5600	-0.152%	10,173	+23.933%
2026-06-26	6.1200	6.6550	6.0550	6.5700	+7.003%	210,431	+23.744%
2026-06-25	6.0400	6.2600	5.8700	6.1400	+0.656%	41,800	+32.410%
2026-06-24	5.7800	6.7390	5.7800	6.1000	+1.161%	40,967	+33.279%
2026-06-23	5.7000	6.2600	5.6800	6.0300	+4.145%	111,880	+34.826%
2026-06-22	5.8000	6.0000	5.6800	5.7900	-0.601%	28,183	+40.415%
2026-06-18	5.6000	6.1278	5.4950	5.8250	+5.525%	65,073	+39.571%
2026-06-17	6.0500	6.0500	5.3600	5.5200	-8.609%	138,202	+47.283%
2026-06-16	6.1900	6.4100	5.7785	6.0400	-0.165%	31,517	+34.603%
2026-06-15	6.0800	7.1500	6.0500	6.0500	-2.419%	17,327	+34.380%
2026-06-12	6.3131	6.4200	5.9100	6.2000	+1.974%	25,529	+31.129%
2026-06-11	6.3800	6.5000	6.0100	6.0800	-1.618%	14,962	+33.717%
2026-06-10	6.3000	6.9742	6.0900	6.1800	-0.483%	27,543	+31.553%
2026-06-09	6.6200	6.9500	5.8700	6.2100	-6.617%	34,427	+30.918%
2026-06-08	7.2800	7.2800	6.5900	6.6500	-5.000%	23,219	+22.256%
2026-06-05	7.1300	7.1600	7.0000	7.0000	-0.990%	51,078	+16.143%
2026-06-04	7.8200	7.9300	6.9500	7.0700	-0.282%	14,760	+14.993%
2026-06-03	7.2700	7.3400	7.0800	7.0900	-2.342%	41,362	+14.669%
2026-06-02	7.6400	8.1000	7.1100	7.2600	-2.681%	12,048	+11.983%
2026-06-01	7.3500	7.7300	7.3500	7.4600	-0.666%	7,494	+8.981%
2026-05-29	7.1100	8.1500	7.1100	7.5100	+5.626%	22,075	+8.256%
2026-05-28	7.5400	7.7050	6.9200	7.1100	-2.469%	22,411	+14.346%
2026-05-27	7.2400	7.6299	7.1200	7.2900	+1.391%	29,504	+11.523%
2026-05-26	7.5600	7.7350	7.0700	7.1900	-0.139%	16,797	+13.074%
2026-05-22	8.3500	8.4850	7.1700	7.2000	-5.388%	34,962	+12.917%
2026-05-21	7.8000	8.2650	7.6100	7.6100	-2.436%	35,499	+6.833%
2026-05-20	8.0600	8.0600	7.8000	7.8000	-1.887%	5,113	+4.231%
2026-05-19	8.5900	8.7300	7.5750	7.9500	-4.332%	68,021	+2.264%
2026-05-18	8.4800	8.9650	8.1646	8.3100	-2.693%	15,553	-2.166%
2026-05-15	8.4000	9.0999	7.9600	8.5400	+0.589%	47,995	-4.801%
2026-05-14	9.5900	9.5900	7.4450	8.4900	-3.959%	42,725	-4.240%
2026-05-13	8.7200	9.5900	8.1001	8.8400	+1.726%	60,446	-8.032%
2026-05-12	8.8500	9.7199	8.4650	8.6900	-1.250%	57,326	-6.444%
2026-05-11	7.9800	8.8599	7.7100	8.8000	+8.241%	25,356	-7.614%
2026-05-08	7.8300	9.0300	7.2900	8.1300	+3.831%	14,729	0.000%
2026-05-07	8.0600	8.0600	7.6032	7.8300	-2.186%	19,550	+3.831%
2026-05-06	7.7700	8.0600	7.0000	8.0050	+4.915%	41,549	+1.562%
2026-05-05	7.0600	7.8150	7.0600	7.6300	+6.564%	22,451	+6.553%
2026-05-04	7.2000	7.4000	6.9000	7.1600	+1.705%	33,966	+13.547%
2026-05-01	7.2626	7.3082	6.9150	7.0400	+1.808%	11,536	+15.483%
2026-04-30	6.9600	7.3950	6.7950	6.9150	-0.072%	27,133	+17.570%
2026-04-29	7.5100	7.5100	6.7100	6.9200	-2.672%	69,674	+17.486%
2026-04-28	7.0000	7.5500	7.0000	7.1100	+1.862%	38,493	+14.346%
2026-04-27	7.0000	7.5900	6.8100	6.9800	+6.240%	73,888	+16.476%
2026-04-24	7.0900	7.2900	6.5000	6.5700	-5.874%	54,004	+23.744%
2026-04-23	7.0050	7.6605	6.6861	6.9800	-1.412%	45,450	+16.476%
2026-04-22	7.0500	7.7700	6.8800	7.0800	+3.358%	63,027	+14.831%
2026-04-21	6.8999	7.1200	6.5300	6.8500	+3.008%	29,126	+18.686%
2026-04-20	6.2600	6.7300	6.2600	6.6500	+1.838%	11,009	+22.256%
2026-04-17	6.3300	6.8700	6.3300	6.5300	+1.084%	25,197	+24.502%
2026-04-16	6.6000	6.8457	6.4500	6.4600	-0.615%	13,801	+25.851%
2026-04-15	6.3400	6.6200	6.1600	6.5000	+6.209%	23,029	+25.077%
2026-04-14	6.2200	6.5000	5.8450	6.1200	+1.661%	58,322	+32.843%
2026-04-13	6.1600	6.4650	5.8100	6.0200	-1.794%	23,688	+35.050%
2026-04-10	6.7300	6.8049	6.1100	6.1300	-7.681%	16,165	+32.626%
2026-04-09	6.6000	6.8400	6.3250	6.6400	+3.106%	38,282	+22.440%
2026-04-08	6.5200	7.1700	6.3000	6.4400	+1.258%	17,225	+26.242%
2026-04-07	6.9000	6.9150	6.2800	6.3600	-5.638%	30,875	+27.830%
2026-04-06	6.5000	7.0900	6.3500	6.7400	+3.692%	46,650	+20.623%
2026-04-02	6.1900	6.7100	6.0100	6.5000	+0.775%	47,719	+25.077%
2026-04-01	5.9700	6.6800	5.8500	6.4500	+8.769%	67,910	+26.047%
2026-03-31	5.8400	6.6450	5.6000	5.9300	+0.338%	89,479	+37.099%
2026-03-30	6.6200	6.9000	5.4850	5.9100	-10.590%	164,814	+37.563%
2026-03-27	7.1200	7.1200	6.5100	6.6100	-3.785%	28,762	+22.995%
2026-03-26	6.9000	7.2100	6.8321	6.8700	-0.290%	26,052	+18.341%
2026-03-25	7.0100	7.0800	6.8900	6.8900	+0.291%	12,869	+17.997%
2026-03-24	7.0189	7.1200	6.7050	6.8700	-0.435%	23,032	+18.341%
2026-03-23	6.7500	7.0700	6.1400	6.9000	+3.448%	83,660	+17.826%
2026-03-20	6.1900	6.7800	6.1900	6.6700	+1.677%	45,046	+21.889%
2026-03-19	6.4000	6.7300	5.9900	6.5600	+3.145%	39,006	+23.933%
2026-03-18	6.8500	6.8500	5.9300	6.3600	-7.153%	79,534	+27.830%
2026-03-17	7.1600	7.3250	6.8000	6.8500	-1.439%	75,047	+18.686%
2026-03-16	7.1000	7.5000	6.9000	6.9500	-1.138%	75,989	+16.978%
2026-03-13	7.3500	7.4900	6.9000	7.0300	0.000%	40,719	+15.647%
2026-03-12	7.1100	7.8912	6.8000	7.0300	+3.079%	86,041	+15.647%
2026-03-11	6.8900	7.4350	6.3750	6.8200	+1.187%	75,938	+19.208%
2026-03-10	6.8700	7.2691	6.4850	6.7400	+0.298%	69,093	+20.623%
2026-03-09	7.0200	7.2200	6.2950	6.7200	-6.014%	32,254	+20.982%
2026-03-06	7.2300	7.3000	6.6000	7.1500	+3.026%	114,054	+13.706%
2026-03-05	7.1900	7.5547	6.7239	6.9400	-0.999%	45,361	+17.147%
2026-03-04	7.1500	7.4200	6.7000	7.0100	+3.088%	55,728	+15.977%
2026-03-03	7.2100	7.5450	6.8000	6.8000	-4.494%	34,615	+19.559%
2026-03-02	7.5800	7.7550	7.1000	7.1200	-6.806%	177,271	+14.185%
2026-02-27	7.5900	7.9700	7.3000	7.6400	+2.550%	44,086	+6.414%
2026-02-26	7.8800	8.2499	7.1001	7.4500	-0.799%	31,211	+9.128%
2026-02-25	7.2000	7.8500	7.0000	7.5100	+10.279%	191,201	+8.256%
2026-02-24	6.9100	7.2300	6.8100	6.8100	+1.794%	46,792	+19.383%
2026-02-23	6.3900	7.0050	6.3900	6.6900	+3.241%	50,168	+21.525%
2026-02-20	6.1100	6.7400	6.0200	6.4800	+7.107%	69,386	+25.463%
2026-02-19	6.0400	6.4522	6.0400	6.0500	+0.666%	14,138	+34.380%
2026-02-18	6.2400	6.3900	6.0100	6.0100	-1.878%	11,635	+35.275%
2026-02-17	5.9100	6.3200	5.5500	6.1250	+4.167%	44,482	+32.735%
2026-02-13	5.7700	6.4520	5.6520	5.8800	+1.205%	99,540	+38.265%
2026-02-12	5.5600	6.4800	5.0500	5.8100	+5.636%	178,923	+39.931%
2026-02-11	5.4600	5.5700	5.0100	5.5000	-0.362%	66,541	+47.818%
2026-02-10	5.0100	5.7342	5.0000	5.5200	+9.742%	25,018	+47.283%
2026-02-09	5.5200	5.5200	4.5449	5.0300	+2.028%	24,102	+61.630%
2026-02-06	4.7300	5.1400	4.5000	4.9300	+10.538%	22,308	+64.909%
2026-02-05	5.0200	5.3550	4.1200	4.4600	-9.808%	177,425	+82.287%
2026-02-04	5.0100	5.3800	4.8470	4.9450	-1.494%	32,139	+64.408%
2026-02-03	5.1700	5.2998	4.7800	5.0200	-2.049%	74,318	+61.952%
2026-02-02	5.3700	5.4929	5.0100	5.1250	-5.443%	34,402	+58.634%
2026-01-30	5.0500	5.5675	4.8800	5.4200	+7.115%	44,689	+50.000%
2026-01-29	5.3650	5.3650	4.8520	5.0600	-3.619%	33,798	+60.672%
2026-01-28	5.8200	6.1944	5.2100	5.2500	-9.170%	29,834	+54.857%
2026-01-27	5.4000	5.8640	5.4000	5.7800	+12.891%	58,574	+40.657%
2026-01-26	5.5000	5.9424	5.1000	5.1200	-8.571%	55,972	+58.789%
2026-01-23	6.0000	6.3000	5.5900	5.6000	-9.968%	40,866	+45.179%
2026-01-22	6.4300	6.7700	6.1450	6.2200	+0.485%	42,973	+30.707%
2026-01-21	5.8800	6.2400	5.6050	6.1900	+4.034%	49,009	+31.341%
2026-01-20	5.6800	6.3000	5.3899	5.9500	+4.021%	22,724	+36.639%
2026-01-16	5.8200	6.1813	5.7200	5.7200	-4.667%	41,547	+42.133%
2026-01-15	5.8500	6.5451	5.8000	6.0000	+4.348%	25,277	+35.500%
2026-01-14	5.8794	5.9800	5.4700	5.7500	-0.347%	39,041	+41.391%
2026-01-13	5.5000	6.2500	5.4500	5.7700	+7.249%	70,545	+40.901%
2026-01-12	4.8300	5.5651	4.5800	5.3800	+14.225%	73,046	+51.115%
2026-01-09	5.1700	5.6750	4.6600	4.7100	-8.366%	41,267	+72.611%
2026-01-08	4.1700	5.6855	4.1500	5.1400	+24.155%	255,262	+58.171%
2026-01-07	4.7700	4.9785	4.1100	4.1400	-11.727%	27,210	+96.377%
2026-01-06	4.7500	4.8700	4.6200	4.6900	-1.883%	8,991	+73.348%
2026-01-05	4.7300	4.9500	4.6150	4.7800	+1.702%	39,416	+70.084%
2026-01-02	4.9400	5.2600	4.6200	4.7000	-7.298%	36,075	+72.979%
2025-12-31	4.7500	5.2700	4.7500	5.0700	+6.962%	43,586	+60.355%
2025-12-30	4.6200	4.9350	4.6200	4.7400	+2.376%	22,137	+71.519%
2025-12-29	4.8100	4.9100	4.5600	4.6300	-5.703%	68,983	+75.594%
2025-12-26	5.2600	5.2601	4.9000	4.9100	-2.191%	50,719	+65.580%
2025-12-24	5.1550	5.2726	5.0100	5.0200	0.000%	29,223	+61.952%
2025-12-23	5.1200	5.4949	5.0200	5.0200	-2.524%	36,304	+61.952%
2025-12-22	5.1200	5.3300	4.9870	5.1500	-1.152%	38,006	+57.864%
2025-12-19	5.3400	5.8001	5.2000	5.2100	-1.698%	41,355	+56.046%
2025-12-18	5.9500	6.1261	5.2100	5.3000	-6.854%	118,099	+53.396%
2025-12-17	5.7500	6.1950	5.6900	5.6900	-0.524%	72,184	+42.882%
2025-12-16	6.3700	6.3700	5.7200	5.7200	-3.051%	70,244	+42.133%
2025-12-15	6.2400	6.6140	5.7500	5.9000	-0.673%	56,746	+37.797%
2025-12-12	6.2200	6.5300	5.7300	5.9400	-5.112%	139,743	+36.869%
2025-12-11	6.2500	6.9300	5.9000	6.2600	+0.968%	133,867	+29.872%
2025-12-10	6.4600	7.1985	5.7200	6.2000	-7.601%	186,711	+31.129%
2025-12-09	5.4700	7.2400	5.2000	6.7100	+15.094%	201,156	+21.162%
2025-12-08	6.7600	6.7600	5.6600	5.8300	-12.331%	47,506	+39.451%
2025-12-05	6.7900	6.9200	6.3000	6.6500	-2.062%	30,977	+22.256%
2025-12-04	6.6300	6.9800	6.3850	6.7900	+2.105%	78,324	+19.735%
2025-12-03	6.6500	7.3250	6.2900	6.6500	+2.308%	17,886	+22.256%
2025-12-02	6.7100	6.9250	6.5000	6.5000	-1.961%	12,288	+25.077%
2025-12-01	6.3900	6.8900	6.2400	6.6300	-0.301%	34,815	+22.624%
2025-11-28	6.8400	6.8400	6.6200	6.6500	-2.920%	7,492	+22.256%
2025-11-26	7.0000	7.0000	6.5500	6.8500	-2.491%	30,093	+18.686%
2025-11-25	7.1500	7.1500	6.9100	7.0250	-1.056%	8,148	+15.730%
2025-11-24	7.6300	7.6300	6.8000	7.1000	-6.946%	40,452	+14.507%
2025-11-21	7.7700	7.8650	7.6300	7.6300	-0.780%	1,934	+6.553%
2025-11-20	7.2500	8.1500	6.9400	7.6900	+2.533%	81,671	+5.722%
2025-11-19	7.1900	7.7010	7.0000	7.5000	+1.764%	58,333	+8.400%
2025-11-18	6.9600	7.6300	6.8300	7.3700	+5.739%	19,746	+10.312%
2025-11-17	6.8000	7.0699	6.8000	6.9700	0.000%	12,563	+16.643%
2025-11-14	6.7500	7.0700	6.3850	6.9700	+0.868%	94,148	+16.643%
2025-11-13	6.9200	7.6900	6.7600	6.9100	-2.125%	60,061	+17.656%
2025-11-12	7.0300	7.3200	6.9500	7.0600	-1.259%	72,599	+15.156%
2025-11-11	7.0800	7.3250	6.9000	7.1500	-0.694%	59,524	+13.706%
2025-11-10	7.4000	8.0000	7.1000	7.2000	+1.124%	41,369	+12.917%
2025-11-07	8.2000	8.2000	6.4500	7.1200	-9.987%	106,140	+14.185%
2025-11-06	6.7000	8.0000	6.6200	7.9100	+9.861%	197,890	+2.781%
2025-11-05	8.7500	8.7500	7.0500	7.2000	0.000%	494,265	+12.917%

.dark-mode .XLCB83{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XLCB83{ color: #333333; background-color: white; border: 2px solid #333333; }ELWTElauwit Connection, Inc. Common Stockstock NASDAQ

ELWT
Elauwit Connection, Inc. Common Stock
stock NASDAQ