Dark

ETS
Elite Express Holding Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 24, 2026 12:28:56 PM EDT

1.65USD+0.610%(+0.01)86,430

1.34Bid 1.92Ask 0.58Spread

Pre-market

Sep 24, 2026 9:20:30 AM EDT

1.65USD+0.610%(+0.01)601

After-hours

Sep 22, 2026 4:09:30 PM EDT

1.58USD-6.243%(-0.11)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	1.730000	1.730000	1.630000	1.650000	+3.774%	86,430	0.000%
2026-09-23	1.560000	1.660000	1.420000	1.590000	-3.636%	295,790	+3.774%
2026-09-22	2.080000	2.080000	1.650000	1.650000	-22.897%	347,134	0.000%
2026-09-21	2.740000	2.749900	2.011700	2.140000	-17.692%	598,597	-22.897%
2026-09-18	2.210000	2.740000	2.210000	2.600000	+18.182%	2,042,271	-36.538%
2026-09-17	2.060000	2.300000	1.990000	2.200000	+6.796%	229,868	-25.000%
2026-09-16	1.970000	2.245000	1.935000	2.060000	+8.995%	530,525	-19.903%
2026-09-15	1.510000	1.900000	1.510000	1.890000	+19.620%	517,080	-12.698%
2026-09-14	1.530000	1.660000	1.515000	1.580000	+5.333%	385,087	+4.430%
2026-09-11	1.360000	1.550000	1.224100	1.500000	+7.914%	376,857	+10.000%
2026-09-10	1.310000	1.440000	1.250000	1.390000	+7.752%	415,961	+18.705%
2026-09-09	1.090000	1.330000	1.090000	1.290000	+15.179%	480,935	+27.907%
2026-09-08	0.866400	1.260000	0.770000	1.120000	+34.940%	6,168,218	+47.321%
2026-09-04	0.866800	0.866800	0.799700	0.830000	-0.240%	6,096	+98.795%
2026-09-03	0.802900	0.850500	0.800000	0.832000	+0.229%	8,593	+98.317%
2026-09-02	0.829000	0.840000	0.829000	0.830100	+3.285%	4,428	+98.771%
2026-09-01	0.847000	0.894700	0.803000	0.803700	-3.818%	8,296	+105.300%
2026-08-31	0.801000	0.860000	0.801000	0.835600	+1.965%	4,360	+97.463%
2026-08-28	0.916600	0.916600	0.793216	0.819500	-3.554%	7,749	+101.342%
2026-08-27	0.880750	0.889900	0.822345	0.849700	+5.102%	11,547	+94.186%
2026-08-26	0.880000	0.880000	0.808450	0.808450	+2.556%	23,075	+104.094%
2026-08-25	0.997300	1.000000	0.760000	0.788300	-20.957%	120,912	+109.311%
2026-08-24	1.150000	1.152900	0.980200	0.997300	-13.278%	108,214	+65.447%
2026-08-21	1.080000	1.159900	1.080000	1.150000	+6.481%	8,763	+43.478%
2026-08-20	1.112700	1.112700	1.070000	1.080000	-1.818%	11,648	+52.778%
2026-08-19	1.100000	1.160000	1.080000	1.100000	-0.901%	40,619	+50.000%
2026-08-18	1.130000	1.134000	1.100000	1.110000	-1.770%	32,281	+48.649%
2026-08-17	1.100000	1.165000	1.090000	1.130000	+2.262%	48,138	+46.018%
2026-08-14	1.085000	1.118300	1.080000	1.105000	+3.271%	30,463	+49.321%
2026-08-13	1.090000	1.100000	1.070000	1.070000	-4.464%	15,821	+54.206%
2026-08-12	1.090000	1.145000	1.080000	1.120000	+1.818%	22,803	+47.321%
2026-08-11	1.070000	1.120000	1.060000	1.100000	+1.852%	49,703	+50.000%
2026-08-10	1.180000	1.180000	1.060000	1.080000	-6.897%	56,296	+52.778%
2026-08-07	1.270000	1.278000	1.150000	1.160000	-7.200%	43,166	+42.241%
2026-08-06	1.140000	1.290000	1.120000	1.250000	+13.636%	495,495	+32.000%
2026-08-05	1.090000	1.150000	1.040000	1.100000	+2.804%	175,292	+50.000%
2026-08-04	1.140000	1.160000	1.020000	1.070000	-2.727%	239,527	+54.206%
2026-08-03	1.090000	1.110000	1.060000	1.100000	+3.774%	52,507	+50.000%
2026-07-31	1.100000	1.100000	1.055000	1.060000	-1.852%	63,772	+55.660%
2026-07-30	1.110000	1.130000	1.080000	1.080000	-0.917%	57,092	+52.778%
2026-07-29	1.050000	1.100000	1.050000	1.090000	+7.921%	47,953	+51.376%
2026-07-28	1.070000	1.090000	1.010000	1.010000	-5.607%	47,061	+63.366%
2026-07-27	1.070000	1.090000	1.050000	1.070000	+5.941%	61,038	+54.206%
2026-07-24	0.980000	1.050000	0.980000	1.010000	-2.885%	65,701	+63.366%
2026-07-23	0.887900	1.050000	0.887900	1.040000	+16.227%	330,324	+58.654%
2026-07-22	0.932100	0.950000	0.883100	0.894800	-0.011%	63,044	+84.399%
2026-07-21	0.951000	0.955300	0.878700	0.894900	-9.423%	49,296	+84.378%
2026-07-20	0.969900	0.989800	0.900100	0.988000	+1.929%	58,740	+67.004%
2026-07-17	0.850000	0.979000	0.835780	0.969300	+13.995%	78,095	+70.226%
2026-07-16	0.925000	0.969900	0.850300	0.850300	-6.044%	43,629	+94.049%
2026-07-15	0.860000	0.961800	0.815500	0.905000	+5.233%	84,484	+82.320%
2026-07-14	0.808000	0.880000	0.808000	0.860000	+7.487%	31,571	+91.860%
2026-07-13	0.849000	0.849000	0.800100	0.800100	-0.012%	18,833	+106.224%
2026-07-10	0.800000	0.830200	0.740100	0.800200	+0.276%	21,818	+106.198%
2026-07-09	0.790000	0.806800	0.780000	0.798000	+1.475%	69,608	+106.767%
2026-07-08	0.843700	0.843700	0.746700	0.786400	-2.092%	52,774	+109.817%
2026-07-07	0.810000	0.820204	0.780000	0.803200	-3.531%	20,009	+105.428%
2026-07-06	0.920100	0.960000	0.820000	0.832600	-10.473%	73,253	+98.174%
2026-07-02	0.950000	0.993000	0.900000	0.930000	-4.468%	177,010	+77.419%
2026-07-01	0.830000	0.980000	0.820101	0.973500	+14.127%	230,281	+69.492%
2026-06-30	0.831000	0.869900	0.831000	0.853000	-0.583%	37,600	+93.435%
2026-06-29	0.686000	0.860000	0.670100	0.858000	+22.135%	365,641	+92.308%
2026-06-26	0.740000	0.780000	0.680000	0.702500	-2.063%	52,797	+134.875%
2026-06-25	0.744500	0.794900	0.717200	0.717300	+0.154%	103,232	+130.029%
2026-06-24	0.671000	0.796900	0.670000	0.716200	+5.123%	344,670	+130.383%
2026-06-23	0.663300	0.759700	0.663200	0.681300	-4.446%	275,698	+142.184%
2026-06-22	0.570000	0.770000	0.530600	0.713000	+30.109%	1,426,591	+131.417%
2026-06-18	0.575000	0.620000	0.548000	0.548000	-2.422%	47,943	+201.095%
2026-06-17	0.660000	0.660000	0.530000	0.561600	-12.264%	49,960	+193.803%
2026-06-16	0.632000	0.653300	0.586200	0.640100	-3.015%	37,236	+157.772%
2026-06-15	0.652000	0.689000	0.642600	0.660000	+3.125%	35,684	+150.000%
2026-06-12	0.669600	0.669600	0.601600	0.640000	+1.587%	51,698	+157.813%
2026-06-11	0.620000	0.669600	0.620000	0.630000	+1.597%	79,945	+161.905%
2026-06-10	0.572950	0.670000	0.572950	0.620100	+9.481%	348,384	+166.086%
2026-06-09	0.521000	0.592500	0.520000	0.566400	+3.547%	71,971	+191.314%
2026-06-08	0.508800	0.610000	0.508800	0.547000	+3.013%	70,641	+201.645%
2026-06-05	0.470900	0.570000	0.470900	0.531000	+0.189%	37,236	+210.734%
2026-06-04	0.531000	0.583000	0.530000	0.530000	-2.214%	91,109	+211.321%
2026-06-03	0.560000	0.590800	0.534000	0.542000	+0.370%	95,579	+204.428%
2026-06-02	0.567000	0.579900	0.540000	0.540000	+1.124%	50,084	+205.556%
2026-06-01	0.531000	0.572268	0.530100	0.534000	-2.944%	43,227	+208.989%
2026-05-29	0.539000	0.610000	0.539000	0.550200	+3.421%	51,773	+199.891%
2026-05-28	0.532000	0.560000	0.530100	0.532000	-3.132%	19,683	+210.150%
2026-05-27	0.530200	0.579900	0.530200	0.549200	+0.274%	74,506	+200.437%
2026-05-26	0.530100	0.549900	0.530100	0.547700	+0.293%	29,947	+201.260%
2026-05-22	0.585200	0.585200	0.530000	0.546100	-0.871%	72,625	+202.142%
2026-05-21	0.552000	0.552000	0.530000	0.550900	+3.943%	20,341	+199.510%
2026-05-20	0.470000	0.616200	0.447300	0.530000	+4.950%	602,581	+211.321%
2026-05-19	0.520200	0.530000	0.505000	0.505000	0.000%	10,030	+226.733%
2026-05-18	0.504000	0.534500	0.504000	0.505000	-1.232%	25,487	+226.733%
2026-05-15	0.550000	0.550100	0.506300	0.511300	-3.528%	44,764	+222.707%
2026-05-14	0.554000	0.570600	0.530000	0.530000	-4.332%	62,284	+211.321%
2026-05-13	0.543000	0.567900	0.543000	0.554000	-0.054%	30,693	+197.834%
2026-05-12	0.553800	0.577700	0.553800	0.554300	-1.720%	61,242	+197.673%
2026-05-11	0.560100	0.630100	0.551200	0.564000	+2.359%	59,657	+192.553%
2026-05-08	0.576000	0.599911	0.543000	0.551000	+1.436%	34,585	+199.456%
2026-05-07	0.570000	0.580000	0.543100	0.543200	-5.694%	84,012	+203.756%
2026-05-06	0.600000	0.622000	0.562100	0.576000	-1.116%	43,378	+186.458%
2026-05-05	0.601000	0.601000	0.560900	0.582500	-0.716%	40,958	+183.262%
2026-05-04	0.567700	0.615000	0.567700	0.586700	+3.347%	22,242	+181.234%
2026-05-01	0.591000	0.649900	0.567200	0.567700	-0.404%	31,502	+190.646%
2026-04-30	0.582000	0.622900	0.570000	0.570000	-11.007%	32,031	+189.474%
2026-04-29	0.626700	0.676200	0.571400	0.640500	+4.983%	88,963	+157.611%
2026-04-28	0.568000	0.706000	0.490000	0.610100	+2.023%	221,115	+170.447%
2026-04-27	0.600000	0.605000	0.570101	0.598000	+4.363%	18,759	+175.920%
2026-04-24	0.640000	0.640000	0.573000	0.573000	-3.859%	6,871	+187.958%
2026-04-23	0.585000	0.631000	0.551000	0.596000	+4.105%	50,120	+176.846%
2026-04-22	0.600000	0.600000	0.572500	0.572500	0.000%	886	+188.210%
2026-04-21	0.599900	0.599900	0.572500	0.572500	-3.555%	7,550	+188.210%
2026-04-20	0.613000	0.613000	0.562200	0.593600	-3.322%	8,173	+177.965%
2026-04-17	0.602000	0.635001	0.589900	0.614000	-0.373%	15,311	+168.730%
2026-04-16	0.592000	0.616300	0.592000	0.616300	-2.097%	18,555	+167.727%
2026-04-15	0.605100	0.678600	0.598400	0.629500	-3.139%	35,337	+162.113%
2026-04-14	0.660000	0.660000	0.620000	0.649900	+1.865%	7,187	+153.885%
2026-04-13	0.616900	0.688700	0.616900	0.638000	-1.238%	13,495	+158.621%
2026-04-10	0.650000	0.672100	0.615000	0.646000	-2.857%	9,113	+155.418%
2026-04-09	0.665001	0.675759	0.660000	0.665000	-2.062%	3,542	+148.120%
2026-04-08	0.661001	0.680000	0.659500	0.679000	+2.105%	23,131	+143.004%
2026-04-07	0.650100	0.680000	0.650100	0.665000	+0.075%	3,953	+148.120%
2026-04-06	0.650200	0.680000	0.621100	0.664500	+0.972%	40,060	+148.307%
2026-04-02	0.722000	0.779900	0.658100	0.658100	-4.582%	49,589	+150.722%
2026-04-01	0.700000	0.749999	0.680000	0.689700	-0.188%	14,294	+139.234%
2026-03-31	0.710000	0.738300	0.673627	0.691000	-9.079%	55,039	+138.784%
2026-03-30	0.667500	0.810000	0.660100	0.760000	+13.095%	298,367	+117.105%
2026-03-27	0.670400	0.697900	0.625000	0.672000	-1.176%	93,798	+145.536%
2026-03-26	0.700000	0.700000	0.666250	0.680000	-0.147%	75,346	+142.647%
2026-03-25	0.662000	0.690000	0.610000	0.681000	+2.870%	191,029	+142.291%
2026-03-24	0.626900	0.668000	0.619600	0.662000	+3.486%	103,144	+149.245%
2026-03-23	0.629359	0.660000	0.613400	0.639700	+1.540%	157,439	+157.933%
2026-03-20	0.581400	0.640000	0.562900	0.630000	+5.000%	193,966	+161.905%
2026-03-19	0.533800	0.600000	0.528500	0.600000	+6.195%	147,761	+175.000%
2026-03-18	0.519900	0.570000	0.510000	0.565000	+5.410%	353,519	+192.035%
2026-03-17	0.430600	0.537000	0.425500	0.536000	+26.058%	381,528	+207.836%
2026-03-16	0.446200	0.446200	0.416200	0.425200	-0.863%	45,258	+288.053%
2026-03-13	0.420000	0.429600	0.400000	0.428900	+0.210%	87,362	+284.705%
2026-03-12	0.440000	0.442100	0.390000	0.428000	-4.741%	399,084	+285.514%
2026-03-11	0.449700	0.453000	0.440000	0.449300	-0.089%	2,194,785	+267.238%
2026-03-10	0.460000	0.460000	0.449700	0.449700	-0.067%	11,623	+266.911%
2026-03-09	0.465000	0.465000	0.440000	0.450000	-1.747%	29,412	+266.667%
2026-03-06	0.459000	0.474900	0.450100	0.458000	+1.104%	84,358	+260.262%
2026-03-05	0.468600	0.470000	0.453000	0.453000	-4.168%	30,182	+264.238%
2026-03-04	0.455000	0.474800	0.455000	0.472700	-0.463%	25,654	+249.059%
2026-03-03	0.473000	0.474900	0.467050	0.474900	+3.239%	14,284	+247.442%
2026-03-02	0.472500	0.485100	0.455000	0.460000	-0.433%	28,057	+258.696%
2026-02-27	0.490000	0.500000	0.450100	0.462000	-6.478%	51,034	+257.143%
2026-02-26	0.490000	0.504900	0.488000	0.494000	+1.458%	19,959	+234.008%
2026-02-25	0.499000	0.499000	0.470100	0.486900	-3.489%	107,251	+238.879%
2026-02-24	0.519400	0.519500	0.491101	0.504500	+1.122%	156,984	+227.056%
2026-02-23	0.509000	0.517400	0.490100	0.498900	-1.403%	18,717	+230.728%
2026-02-20	0.498100	0.509250	0.498000	0.506000	-0.354%	8,782	+226.087%
2026-02-19	0.502700	0.512700	0.480000	0.507800	+1.015%	41,512	+224.931%
2026-02-18	0.481951	0.520000	0.472601	0.502700	+6.866%	22,758	+228.228%
2026-02-17	0.477600	0.489000	0.470100	0.470400	-0.989%	27,804	+250.765%
2026-02-13	0.481000	0.489900	0.475000	0.475100	-3.140%	51,585	+247.295%
2026-02-12	0.487100	0.509900	0.481000	0.490500	+0.102%	51,944	+236.391%
2026-02-11	0.486700	0.500900	0.485700	0.490000	-1.030%	5,534	+236.735%
2026-02-10	0.503700	0.519900	0.480000	0.495100	+1.893%	15,607	+233.266%
2026-02-09	0.500000	0.500600	0.485199	0.485900	+0.788%	45,333	+239.576%
2026-02-06	0.482100	0.500600	0.480000	0.482100	+0.021%	15,715	+242.253%
2026-02-05	0.490100	0.500000	0.480000	0.482000	-4.232%	86,670	+242.324%
2026-02-04	0.501700	0.515800	0.490300	0.503300	-1.680%	98,203	+227.836%
2026-02-03	0.492000	0.517900	0.490000	0.511900	+1.567%	85,899	+222.329%
2026-02-02	0.513800	0.523600	0.490000	0.504000	-3.633%	100,744	+227.381%
2026-01-30	0.550000	0.550000	0.510000	0.523000	+0.365%	75,528	+215.488%
2026-01-29	0.510000	0.537400	0.510000	0.521100	-3.195%	17,918	+216.638%
2026-01-28	0.530000	0.560000	0.510000	0.538300	+2.047%	74,245	+206.521%
2026-01-27	0.531000	0.539900	0.510000	0.527500	-3.424%	49,945	+212.796%
2026-01-26	0.522800	0.580000	0.512200	0.546200	+1.336%	42,728	+202.087%
2026-01-23	0.550000	0.550000	0.519100	0.539000	-1.768%	113,817	+206.122%
2026-01-22	0.551000	0.560000	0.518000	0.548700	+4.914%	512,419	+200.711%
2026-01-21	0.535100	0.560000	0.520000	0.523000	-2.334%	18,720	+215.488%
2026-01-20	0.529500	0.559900	0.529500	0.535500	+1.114%	55,609	+208.123%
2026-01-16	0.529000	0.540000	0.520000	0.529600	+2.795%	49,169	+211.556%
2026-01-15	0.510000	0.533400	0.510000	0.515200	-2.609%	61,407	+220.264%
2026-01-14	0.511000	0.529000	0.510100	0.529000	+0.019%	37,387	+211.909%
2026-01-13	0.513600	0.530000	0.513500	0.528900	+1.458%	59,758	+211.968%
2026-01-12	0.520000	0.531899	0.513100	0.521300	-0.969%	24,400	+216.516%
2026-01-09	0.536800	0.542200	0.510000	0.526400	+1.017%	22,728	+213.450%
2026-01-08	0.520000	0.530299	0.510000	0.521100	-0.705%	22,931	+216.638%
2026-01-07	0.513522	0.532300	0.507500	0.524800	-0.228%	33,281	+214.405%
2026-01-06	0.503200	0.526000	0.503200	0.526000	+4.303%	45,672	+213.688%
2026-01-05	0.502000	0.530500	0.502000	0.504300	-0.728%	33,920	+227.186%
2026-01-02	0.497450	0.508000	0.490200	0.508000	+2.751%	59,799	+224.803%
2025-12-31	0.534000	0.557800	0.490000	0.494400	-3.059%	195,493	+233.738%
2025-12-30	0.561000	0.611000	0.510000	0.510000	-11.658%	135,043	+223.529%
2025-12-29	0.600000	0.609400	0.559500	0.577300	-5.314%	108,305	+185.813%
2025-12-26	0.570000	0.637000	0.570000	0.609700	+7.153%	166,660	+170.625%
2025-12-24	0.501000	0.595700	0.500500	0.569000	+13.573%	189,890	+189.982%
2025-12-23	0.510000	0.520000	0.500500	0.501000	-1.765%	38,379	+229.341%
2025-12-22	0.490000	0.537000	0.490000	0.510000	+3.051%	54,176	+223.529%
2025-12-19	0.510000	0.511300	0.494900	0.494900	-2.579%	64,434	+233.401%
2025-12-18	0.510000	0.516000	0.500100	0.508000	-0.392%	34,610	+224.803%
2025-12-17	0.539900	0.539900	0.510000	0.510000	-2.857%	34,721	+223.529%
2025-12-16	0.520100	0.540000	0.510000	0.525000	+0.962%	31,366	+214.286%
2025-12-15	0.535000	0.549900	0.520000	0.520000	-3.256%	38,062	+217.308%
2025-12-12	0.550000	0.555000	0.536000	0.537500	-4.018%	33,065	+206.977%
2025-12-11	0.581000	0.600100	0.540000	0.560000	-5.565%	78,445	+194.643%
2025-12-10	0.590300	0.613000	0.586300	0.593000	-3.983%	25,181	+178.246%
2025-12-09	0.610000	0.618600	0.606400	0.617600	+0.359%	30,583	+167.163%
2025-12-08	0.610000	0.625400	0.603000	0.615390	+0.226%	33,975	+168.123%
2025-12-05	0.617500	0.649600	0.601700	0.614000	-0.567%	32,636	+168.730%
2025-12-04	0.610000	0.621051	0.595000	0.617500	+3.106%	21,179	+167.206%
2025-12-03	0.610000	0.618500	0.590000	0.598900	-2.634%	27,057	+175.505%
2025-12-02	0.639900	0.646600	0.610000	0.615100	-6.092%	105,882	+168.249%
2025-12-01	0.575600	0.690000	0.575600	0.655000	+16.735%	492,454	+151.908%
2025-11-28	0.563000	0.579300	0.555000	0.561100	+2.000%	48,086	+194.065%
2025-11-26	0.531000	0.560000	0.531000	0.550100	+2.003%	40,278	+199.945%
2025-11-25	0.544800	0.548000	0.529700	0.539300	-0.681%	43,759	+205.952%
2025-11-24	0.515400	0.598800	0.513200	0.543000	+6.429%	327,419	+203.867%
2025-11-21	0.530600	0.530600	0.510000	0.510200	-3.845%	52,063	+223.403%
2025-11-20	0.540100	0.540100	0.525000	0.530600	-0.357%	48,570	+210.969%
2025-11-19	0.536900	0.536900	0.530000	0.532500	-0.820%	17,367	+209.859%
2025-11-18	0.530100	0.550000	0.530000	0.536900	-0.037%	98,680	+207.320%
2025-11-17	0.584000	0.584000	0.535000	0.537100	-4.277%	53,905	+207.205%
2025-11-14	0.562500	0.579200	0.555000	0.561100	+0.125%	49,171	+194.065%
2025-11-13	0.561760	0.568600	0.555000	0.560400	-1.511%	62,256	+194.433%
2025-11-12	0.543000	0.586000	0.543000	0.569000	+5.821%	91,599	+189.982%
2025-11-11	0.525100	0.567999	0.520000	0.537700	+1.434%	68,097	+206.863%
2025-11-10	0.573000	0.579900	0.520000	0.530100	-8.588%	224,451	+211.262%
2025-11-07	0.620000	0.620000	0.575400	0.579900	-9.405%	243,346	+184.532%
2025-11-06	0.660000	0.660000	0.630000	0.640100	-4.463%	70,609	+157.772%
2025-11-05	0.696000	0.696000	0.660100	0.670000	-2.955%	121,181	+146.269%
2025-11-04	0.714100	0.714100	0.689950	0.690400	-3.764%	56,747	+138.992%
2025-11-03	0.725400	0.729900	0.700500	0.717400	+0.336%	18,788	+129.997%
2025-10-31	0.710000	0.729900	0.700000	0.715000	+0.548%	44,456	+130.769%
2025-10-30	0.720000	0.760000	0.710000	0.711100	-1.380%	142,445	+132.035%
2025-10-29	0.732500	0.748700	0.720000	0.721050	-3.629%	111,750	+128.833%
2025-10-28	0.730200	0.768800	0.730200	0.748200	+2.074%	111,293	+120.529%
2025-10-27	0.758662	0.759900	0.733000	0.733000	-1.820%	125,208	+125.102%
2025-10-24	0.730100	0.750000	0.720000	0.746590	+0.005%	66,588	+121.005%
2025-10-23	0.730000	0.769200	0.730000	0.746550	-0.500%	57,513	+121.017%
2025-10-22	0.767600	0.770000	0.750001	0.750300	-1.276%	66,236	+119.912%
2025-10-21	0.753000	0.790000	0.753000	0.760000	-2.321%	50,753	+117.105%
2025-10-20	0.775500	0.794001	0.775500	0.778059	+0.661%	30,229	+112.066%
2025-10-17	0.773100	0.789800	0.770000	0.772950	-1.296%	60,108	+113.468%
2025-10-16	0.807400	0.817700	0.780200	0.783100	-2.950%	76,694	+110.701%
2025-10-15	0.790100	0.834900	0.785101	0.806900	+3.741%	77,709	+104.486%
2025-10-14	0.778000	0.819500	0.752100	0.777800	+1.474%	122,125	+112.137%
2025-10-13	0.800000	0.809000	0.750000	0.766500	+0.882%	130,074	+115.264%
2025-10-10	0.831000	0.838000	0.750600	0.759800	-8.513%	283,956	+117.162%
2025-10-09	0.832000	0.849800	0.820000	0.830500	-0.180%	332,413	+98.675%
2025-10-08	0.842900	0.850000	0.829900	0.832000	-0.775%	156,951	+98.317%
2025-10-07	0.882000	0.891599	0.835800	0.838500	-2.692%	315,760	+96.780%
2025-10-06	0.889000	0.899000	0.853000	0.861700	-1.407%	192,892	+91.482%
2025-10-03	0.879000	0.897999	0.870000	0.874000	-1.820%	77,186	+88.787%
2025-10-02	0.894000	0.920000	0.864900	0.890200	-0.369%	138,772	+85.352%
2025-10-01	0.861100	0.900000	0.860000	0.893500	+3.895%	107,921	+84.667%
2025-09-30	0.868900	0.905600	0.850000	0.860000	+1.022%	173,003	+91.860%
2025-09-29	0.878900	0.879999	0.840010	0.851300	-3.261%	162,911	+93.821%
2025-09-26	0.880000	0.910000	0.870000	0.880000	0.000%	118,286	+87.500%
2025-09-25	0.930000	0.970000	0.853000	0.880000	-6.611%	255,444	+87.500%
2025-09-24	0.948100	0.990000	0.930000	0.942300	-1.164%	191,448	+75.103%
2025-09-23	0.905000	0.970000	0.905000	0.953399	+3.003%	282,071	+73.065%
2025-09-22	0.925000	0.960000	0.921000	0.925600	-4.103%	259,652	+78.263%
2025-09-19	1.020000	1.020000	0.938000	0.965200	-6.291%	421,921	+70.949%
2025-09-18	1.170000	1.180000	0.980000	1.030000	-11.207%	803,311	+60.194%
2025-09-17	1.190000	1.210000	1.120900	1.160000	-2.521%	460,517	+42.241%
2025-09-16	1.150000	1.190000	1.090000	1.190000	+6.250%	1,423,141	+38.655%
2025-09-15	1.040000	1.160000	1.020000	1.120000	+12.000%	1,533,235	+47.321%
2025-09-12	1.000000	1.100000	0.977800	1.000000	+3.199%	1,013,733	+65.000%
2025-09-11	0.959600	1.030000	0.940000	0.969000	+0.728%	228,156	+70.279%
2025-09-10	0.840800	1.020000	0.840800	0.962000	+13.443%	624,396	+71.518%
2025-09-09	0.885900	0.889800	0.830000	0.848000	-3.428%	388,644	+94.575%
2025-09-08	0.930000	0.940000	0.860100	0.878100	-7.559%	340,346	+87.906%
2025-09-05	0.983700	1.020000	0.930000	0.949900	-4.176%	332,460	+73.702%
2025-09-04	0.916300	1.040000	0.909700	0.991300	+4.073%	713,207	+66.448%
2025-09-03	0.840000	0.980000	0.840000	0.952500	+8.857%	847,489	+73.228%
2025-09-02	0.880000	0.938100	0.860000	0.875000	-3.634%	744,218	+88.571%
2025-08-29	1.020000	1.020000	0.907800	0.908000	-10.980%	967,701	+81.718%
2025-08-28	1.090000	1.130000	1.000000	1.020000	-10.917%	1,327,984	+61.765%
2025-08-27	1.260000	1.290000	1.140000	1.145000	-10.547%	1,421,983	+44.105%
2025-08-26	1.340000	1.340000	1.240000	1.280000	-6.569%	1,247,474	+28.906%
2025-08-25	1.380000	1.500000	1.300000	1.370000	-6.803%	2,216,760	+20.438%
2025-08-22	3.180000	3.411000	1.200000	1.470000	-58.000%	12,261,004	+12.245%
2025-08-21	4.000000	4.230000	3.350000	3.500000	-74.856%	5,297,072	-52.857%
2006-03-01	13.880000	13.920000	13.870000	13.920000	+0.288%	687,000	-88.147%
2006-02-28	13.850000	13.890000	13.850000	13.880000	+0.144%	106,600	-88.112%
2006-02-27	13.790000	13.860000	13.780000	13.860000	+0.508%	250,500	-88.095%
2006-02-24	13.790000	13.810000	13.780000	13.790000	-0.072%	788,800	-88.035%
2006-02-23	13.800000	13.830000	13.790000	13.800000	0.000%	177,400	-88.043%
2006-02-22	13.800000	13.810000	13.770000	13.800000	+0.583%	405,600	-88.043%
2006-02-21	13.650000	13.800000	13.650000	13.720000	+0.513%	248,000	-87.974%
2006-02-17	13.700000	13.720000	13.600000	13.650000	+0.590%	1,825,300	-87.912%
2006-02-16	13.750000	13.770000	12.760000	13.570000	-1.880%	5,107,500	-87.841%
2006-02-15	13.810000	13.850000	13.810000	13.830000	+0.072%	424,800	-88.069%
2006-02-14	13.820000	13.840000	13.780000	13.820000	0.000%	176,200	-88.061%
2006-02-13	13.760000	13.830000	13.750000	13.820000	+0.290%	145,800	-88.061%
2006-02-10	13.750000	13.780000	13.740000	13.780000	+0.145%	55,400	-88.026%
2006-02-09	13.760000	13.760000	13.740000	13.760000	0.000%	286,800	-88.009%
2006-02-08	13.750000	13.780000	13.750000	13.760000	+0.073%	89,200	-88.009%
2006-02-07	13.750000	13.760000	13.730000	13.750000	-0.073%	223,200	-88.000%
2006-02-06	13.750000	13.770000	13.740000	13.760000	+0.073%	84,500	-88.009%
2006-02-03	13.680000	13.780000	13.660000	13.750000	+0.365%	125,200	-88.000%
2006-02-02	13.680000	13.730000	13.650000	13.700000	+0.219%	211,100	-87.956%
2006-02-01	13.660000	13.680000	13.640000	13.670000	+0.073%	116,700	-87.930%
2006-01-31	13.630000	13.680000	13.630000	13.660000	0.000%	222,900	-87.921%
2006-01-30	13.640000	13.660000	13.620000	13.660000	+0.147%	188,700	-87.921%
2006-01-27	13.630000	13.650000	13.620000	13.640000	0.000%	208,000	-87.903%
2006-01-26	13.670000	13.680000	13.620000	13.640000	-0.292%	439,300	-87.903%
2006-01-25	13.690000	13.700000	13.670000	13.680000	0.000%	56,300	-87.939%
2006-01-24	13.620000	13.680000	13.620000	13.680000	+0.441%	106,000	-87.939%
2006-01-23	13.620000	13.640000	13.620000	13.620000	-0.073%	218,100	-87.885%
2006-01-20	13.620000	13.650000	13.620000	13.630000	-0.073%	187,700	-87.894%
2006-01-19	13.600000	13.670000	13.580000	13.640000	+0.442%	130,400	-87.903%
2006-01-18	13.600000	13.610000	13.550000	13.580000	+0.147%	387,800	-87.850%
2006-01-17	13.430000	13.610000	13.430000	13.560000	+0.893%	529,500	-87.832%
2006-01-13	13.410000	13.450000	13.390000	13.440000	+0.224%	121,600	-87.723%
2006-01-12	13.470000	13.470000	13.410000	13.410000	-0.519%	185,800	-87.696%
2006-01-11	13.430000	13.510000	13.420000	13.480000	+0.298%	234,200	-87.760%
2006-01-10	13.310000	13.469000	13.270600	13.440000	+0.901%	319,700	-87.723%
2006-01-09	13.260000	13.340000	13.260000	13.320000	+0.452%	234,500	-87.613%
2006-01-06	13.320000	13.330000	13.230000	13.260000	-0.226%	81,200	-87.557%
2006-01-05	13.230000	13.290000	13.230000	13.290000	+0.454%	123,800	-87.585%
2006-01-04	13.200000	13.250000	13.150000	13.230000	+0.076%	251,600	-87.528%
2006-01-03	13.250000	13.250000	13.160000	13.220000	-0.452%	256,900	-87.519%
2005-12-30	13.130000	13.280000	13.110000	13.280000	+0.989%	202,000	-87.575%
2005-12-29	13.150000	13.220000	13.130000	13.150000	+0.076%	266,000	-87.452%
2005-12-28	13.200000	13.230000	13.133000	13.140000	-0.455%	263,500	-87.443%
2005-12-27	13.230000	13.250000	13.200000	13.200000	-0.302%	224,900	-87.500%
2005-12-23	13.260000	13.280000	13.240000	13.240000	-0.075%	143,000	-87.538%
2005-12-22	13.230000	13.300000	13.200000	13.250000	+0.151%	135,300	-87.547%
2005-12-21	13.250000	13.330000	13.230000	13.230000	-0.226%	501,800	-87.528%
2005-12-20	13.150000	13.310000	13.150000	13.260000	+0.760%	316,200	-87.557%
2005-12-19	13.160000	13.180000	13.120000	13.160000	0.000%	192,900	-87.462%
2005-12-16	13.160000	13.240000	13.160000	13.160000	-0.076%	300,200	-87.462%
2005-12-15	13.230000	13.230000	13.130000	13.170000	-0.152%	991,100	-87.472%
2005-12-14	13.180000	13.240000	13.180000	13.190000	-0.453%	302,700	-87.491%
2005-12-13	13.200000	13.300000	13.200000	13.250000	+0.379%	235,800	-87.547%
2005-12-12	13.100000	13.230000	13.100000	13.200000	+0.610%	310,700	-87.500%
2005-12-09	13.040000	13.150000	13.040000	13.120000	+0.613%	549,300	-87.424%
2005-12-08	13.110000	13.130000	13.040000	13.040000	-0.534%	314,600	-87.347%
2005-12-07	13.130000	13.160000	13.100000	13.110000	-0.228%	241,000	-87.414%
2005-12-06	13.100000	13.140000	13.100000	13.140000	+0.305%	278,700	-87.443%
2005-12-05	13.080000	13.150000	13.070000	13.100000	+0.230%	536,900	-87.405%
2005-12-02	13.070000	13.120000	13.050000	13.070000	-0.076%	1,117,200	-87.376%
2005-12-01	13.050000	13.120000	13.030000	13.080000	+0.384%	540,000	-87.385%
2005-11-30	13.050000	13.100000	13.000000	13.030000	-0.153%	415,000	-87.337%
2005-11-29	13.050000	13.150000	13.050000	13.050000	-0.077%	783,400	-87.356%
2005-11-28	13.100000	13.150000	13.010000	13.060000	-0.305%	625,200	-87.366%
2005-11-25	13.120000	13.140000	13.100000	13.100000	-0.304%	148,800	-87.405%
2005-11-23	13.120000	13.150000	13.100000	13.140000	+0.229%	1,166,100	-87.443%
2005-11-22	13.120000	13.130000	13.070000	13.110000	-0.228%	1,013,000	-87.414%
2005-11-21	13.080000	13.140000	13.060000	13.140000	+0.305%	550,100	-87.443%
2005-11-18	13.150000	13.190000	13.090000	13.100000	-0.228%	805,200	-87.405%
2005-11-17	13.140000	13.200000	13.110000	13.130000	-0.228%	713,300	-87.433%
2005-11-16	13.250000	13.290000	13.150000	13.160000	-0.679%	1,317,100	-87.462%
2005-11-15	13.180000	13.380000	13.180000	13.250000	+0.531%	864,400	-87.547%
2005-11-14	12.850000	13.630000	12.760000	13.180000	+24.693%	3,270,200	-87.481%
2005-11-11	10.320000	10.650000	10.320000	10.570000	+2.921%	201,800	-84.390%
2005-11-10	10.490000	10.530000	10.260000	10.270000	-2.004%	113,500	-83.934%
2005-11-09	10.590000	10.650000	10.410000	10.480000	-1.504%	159,900	-84.256%
2005-11-08	10.650000	10.800000	10.570000	10.640000	-0.281%	116,900	-84.492%
2005-11-07	10.900000	10.940000	10.610000	10.670000	-1.568%	209,400	-84.536%
2005-11-04	10.700000	10.930000	10.700000	10.840000	+1.976%	318,900	-84.779%
2005-11-03	10.850000	11.090000	10.450000	10.630000	-2.566%	373,000	-84.478%
2005-11-02	10.120000	11.060000	10.050000	10.910000	+6.751%	281,000	-84.876%
2005-11-01	10.000000	10.490000	9.950000	10.220000	+2.508%	310,400	-83.855%
2005-10-31	7.000000	10.220000	7.000000	9.970000	+685.039%	448,700	-83.450%
2005-10-28	1.280000	1.330000	1.250000	1.270000	-87.598%	945,200	+29.921%
2005-10-27	9.760000	10.480000	9.760000	10.240000	+14.286%	279,038	-83.887%
2005-10-26	10.000000	10.080000	8.960000	8.960000	-11.111%	192,825	-81.585%
2005-10-25	9.840000	10.160000	9.760000	10.080000	+1.613%	46,300	-83.631%
2005-10-24	9.600000	9.920000	9.600000	9.920000	+2.479%	112,175	-83.367%
2005-10-21	9.600000	9.760000	9.520000	9.680000	+0.833%	45,063	-82.955%
2005-10-20	9.840000	10.080000	9.280000	9.600000	-4.000%	100,638	-82.813%
2005-10-19	10.400000	10.400000	9.840000	10.000000	-3.846%	70,338	-83.500%
2005-10-18	10.640000	10.720000	10.240000	10.400000	-2.985%	128,488	-84.135%
2005-10-17	10.720000	10.880000	10.480000	10.720000	0.000%	32,775	-84.608%
2005-10-14	10.400000	10.880000	10.320000	10.720000	+1.515%	44,188	-84.608%
2005-10-13	10.400000	10.640000	10.080000	10.560000	0.000%	27,200	-84.375%

.dark-mode .pcx0ZW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pcx0ZW{ color: #333333; background-color: white; border: 2px solid #333333; }ETSElite Express Holding Inc. Class A Common Stockstock NASDAQ

ETS
Elite Express Holding Inc. Class A Common Stock
stock NASDAQ