Dark

ELST
ELECTRONIC SYS TECHNOLOGY
stock OTC

EOD

Aug 7, 2026

0.0500USD0.000%(0.0000)1,000

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.050000	0.050000	0.050000	0.050000	0.000%	1,000	0.000%
2026-07-21	0.050000	0.050000	0.050000	0.050000	0.000%	175	0.000%
2026-05-14	0.050000	0.050000	0.050000	0.050000	0.000%	3,000	0.000%
2026-05-07	0.050000	0.050000	0.050000	0.050000	-0.990%	1,500	0.000%
2026-05-06	0.050500	0.050500	0.050500	0.050500	+1.000%	1,952	-0.990%
2026-04-28	0.050000	0.050000	0.050000	0.050000	0.000%	1,000	0.000%
2026-04-13	0.050000	0.050000	0.050000	0.050000	-0.990%	750	0.000%
2026-03-30	0.050500	0.050500	0.050500	0.050500	+1.000%	6,440	-0.990%
2026-03-17	0.050000	0.050000	0.050000	0.050000	0.000%	1,000	0.000%
2026-03-11	0.050000	0.050000	0.050000	0.050000	+212.500%	100	0.000%
2026-02-03	0.016000	0.016000	0.016000	0.016000	0.000%	9,500	+212.500%
2026-01-22	0.016000	0.016000	0.016000	0.016000	+5.960%	4,269	+212.500%
2026-01-20	0.015100	0.015100	0.015100	0.015100	+0.667%	1,000	+231.126%
2026-01-08	0.015000	0.015000	0.015000	0.015000	-40.000%	1,400	+233.333%
2025-12-15	0.025000	0.025000	0.025000	0.025000	+25.000%	3,000	+100.000%
2025-11-18	0.020000	0.020000	0.020000	0.020000	-30.915%	2,000	+150.000%
2025-11-12	0.028950	0.028950	0.028950	0.028950	-3.500%	3,926	+72.712%
2025-11-07	0.030000	0.030000	0.030000	0.030000	0.000%	400	+66.667%
2025-11-06	0.030000	0.030000	0.030000	0.030000	-80.000%	11,800	+66.667%
2025-11-04	0.150000	0.150000	0.150000	0.150000	+650.000%	1,000	-66.667%
2025-11-03	0.020000	0.020000	0.020000	0.020000	0.000%	6,440	+150.000%
2025-10-30	0.020000	0.020000	0.020000	0.020000	0.000%	1,000	+150.000%
2025-10-28	0.020000	0.020000	0.020000	0.020000	0.000%	500	+150.000%
2025-10-22	0.020000	0.020000	0.020000	0.020000	0.000%	2,720	+150.000%
2025-10-20	0.020000	0.020000	0.020000	0.020000	0.000%	1,000	+150.000%
2025-10-17	0.020000	0.020000	0.020000	0.020000	+81.818%	1,000	+150.000%
2025-09-16	0.011000	0.011000	0.011000	0.011000	+1,000.000%	1,000	+354.545%
2025-09-12	0.001000	0.001000	0.001000	0.001000	-93.333%	300	+4,900.000%
2025-08-13	0.015000	0.015000	0.015000	0.015000	0.000%	17,428	+233.333%
2025-08-05	0.015000	0.015000	0.015000	0.015000	0.000%	300	+233.333%
2025-07-30	0.015000	0.015000	0.015000	0.015000	+15.385%	5,440	+233.333%
2025-07-23	0.013000	0.013000	0.013000	0.013000	-81.429%	14,200	+284.615%
2025-07-17	0.070000	0.095000	0.070000	0.070000	-46.606%	6,000	-28.571%
2025-07-15	0.075000	0.131100	0.075000	0.131100	+87.286%	27,150	-61.861%
2025-07-14	0.150000	0.150000	0.070000	0.070000	-7.285%	26,029	-28.571%
2025-07-09	0.075500	0.075500	0.075500	0.075500	0.000%	40,000	-33.775%
2025-07-08	0.075500	0.075500	0.075500	0.075500	-24.651%	9,143	-33.775%
2025-06-24	0.100000	0.100200	0.100000	0.100200	-8.909%	3,500	-50.100%
2025-06-23	0.110000	0.110000	0.110000	0.110000	+21.951%	353	-54.545%
2025-06-20	0.150000	0.150000	0.090100	0.090200	-24.833%	2,701	-44.568%
2025-06-18	0.090000	0.120000	0.090000	0.120000	-27.273%	8,028	-58.333%
2025-06-16	0.150000	0.165000	0.150000	0.165000	+3.125%	30,000	-69.697%
2025-06-11	0.107800	0.160000	0.107800	0.160000	+48.423%	3,010	-68.750%
2025-06-10	0.107800	0.107800	0.107800	0.107800	0.000%	600	-53.618%
2025-06-09	0.107800	0.107800	0.098900	0.107800	+5.212%	19,100	-53.618%
2025-06-06	0.102460	0.102460	0.102460	0.102460	+17.601%	1,000	-51.200%
2025-06-02	0.087125	0.087125	0.087125	0.087125	+27.004%	1,000	-42.611%
2025-05-29	0.068600	0.068600	0.068600	0.068600	0.000%	27,000	-27.114%
2025-05-28	0.075000	0.075000	0.068600	0.068600	-14.250%	37,010	-27.114%
2025-05-15	0.080000	0.080000	0.080000	0.080000	-18.782%	848	-37.500%
2025-04-25	0.098500	0.098500	0.098500	0.098500	+23.125%	100	-49.239%
2025-04-23	0.070000	0.080000	0.070000	0.080000	+14.286%	3,260	-37.500%
2025-04-22	0.075000	0.075000	0.070000	0.070000	0.000%	26,677	-28.571%
2025-04-21	0.070000	0.070000	0.070000	0.070000	-14.634%	14,290	-28.571%
2025-04-16	0.082000	0.082000	0.082000	0.082000	+2.500%	100	-39.024%
2025-04-15	0.080000	0.080000	0.080000	0.080000	-11.111%	8,000	-37.500%
2025-04-10	0.090000	0.090000	0.090000	0.090000	+28.571%	14,285	-44.444%
2025-04-02	0.080000	0.156800	0.070000	0.070000	-4.096%	91,700	-28.571%
2025-03-31	0.072990	0.072990	0.072990	0.072990	-17.525%	500	-31.497%
2025-03-27	0.088500	0.088500	0.088500	0.088500	+0.568%	39,000	-43.503%
2025-03-21	0.083025	0.088000	0.083025	0.088000	+35.385%	2,027	-43.182%
2025-03-19	0.067500	0.067500	0.065000	0.065000	-19.290%	1,013	-23.077%
2025-03-18	0.080535	0.080535	0.080535	0.080535	+27.833%	1,013	-37.915%
2025-02-24	0.063000	0.063000	0.063000	0.063000	-10.000%	220	-20.635%
2025-02-04	0.070000	0.070000	0.070000	0.070000	0.000%	2,606	-28.571%
2025-01-30	0.070000	0.070000	0.070000	0.070000	-17.647%	1,004	-28.571%
2025-01-28	0.085000	0.085000	0.085000	0.085000	+6.250%	240	-41.176%
2025-01-24	0.080000	0.080000	0.080000	0.080000	+6.667%	10,010	-37.500%
2025-01-23	0.075000	0.075000	0.075000	0.075000	+7.143%	2,010	-33.333%
2025-01-16	0.070000	0.070000	0.070000	0.070000	-13.846%	1,000	-28.571%
2025-01-15	0.081250	0.081250	0.081250	0.081250	+1.563%	1,000	-38.462%
2025-01-07	0.080000	0.080000	0.080000	0.080000	-20.000%	9,010	-37.500%
2024-12-30	0.100000	0.100000	0.100000	0.100000	-12.740%	5,000	-50.000%
2024-12-26	0.114600	0.114600	0.114600	0.114600	+14.600%	100	-56.370%
2024-12-16	0.120000	0.120000	0.100000	0.100000	-4.762%	4,110	-50.000%
2024-12-02	0.110090	0.110090	0.080300	0.105000	-8.775%	46,043	-52.381%
2024-11-29	0.150000	0.164800	0.115100	0.115100	-36.056%	56,271	-56.560%
2024-11-27	0.179990	0.180000	0.170000	0.180000	-10.000%	12,003	-72.222%
2024-11-26	0.205000	0.225000	0.163750	0.200000	-2.439%	18,129	-75.000%
2024-11-22	0.205000	0.205000	0.205000	0.205000	0.000%	2,519	-75.610%
2024-11-14	0.205000	0.205000	0.205000	0.205000	-2.376%	510	-75.610%
2024-11-08	0.209990	0.209990	0.209990	0.209990	+3.443%	1,000	-76.189%
2024-11-06	0.210000	0.210000	0.203000	0.203000	-7.727%	10,005	-75.369%
2024-10-30	0.220000	0.220000	0.220000	0.220000	0.000%	110	-77.273%
2024-10-24	0.220000	0.220000	0.220000	0.220000	+4.762%	1,000	-77.273%
2024-10-16	0.210000	0.210000	0.210000	0.210000	-4.545%	200	-76.190%
2024-10-14	0.215000	0.220000	0.215000	0.220000	-4.348%	30,000	-77.273%
2024-10-09	0.230000	0.230000	0.230000	0.230000	0.000%	100	-78.261%
2024-10-07	0.230000	0.230000	0.230000	0.230000	+9.524%	1,935	-78.261%
2024-09-19	0.210000	0.210000	0.210000	0.210000	-0.095%	2,000	-76.190%
2024-09-05	0.210200	0.210200	0.210200	0.210200	-15.920%	12,500	-76.213%
2024-08-27	0.220000	0.250000	0.220000	0.250000	+19.944%	7,004	-80.000%
2024-08-23	0.208430	0.208430	0.208430	0.208430	-16.628%	100	-76.011%
2024-07-25	0.300000	0.300000	0.150000	0.250000	-16.667%	60,800	-80.000%
2024-07-24	0.300000	0.300000	0.300000	0.300000	0.000%	500	-83.333%
2024-07-22	0.300000	0.300000	0.300000	0.300000	0.000%	2,000	-83.333%
2024-07-10	0.290000	0.300000	0.290000	0.300000	+14.242%	3,500	-83.333%
2024-07-02	0.294700	0.294700	0.262600	0.262600	-41.443%	42,240	-80.960%
2024-07-01	0.448450	0.448450	0.448450	0.448450	+0.100%	300	-88.850%
2024-06-28	0.380000	0.448000	0.380000	0.448000	+19.467%	3,126	-88.839%
2024-06-27	0.375000	0.375000	0.375000	0.375000	-16.107%	500	-86.667%
2024-06-20	0.447000	0.447000	0.447000	0.447000	+68.045%	2,000	-88.814%
2024-06-18	0.266000	0.266000	0.266000	0.266000	+0.758%	100	-81.203%
2024-06-14	0.264000	0.264000	0.264000	0.264000	0.000%	5,440	-81.061%
2024-06-12	0.264000	0.264000	0.264000	0.264000	-7.042%	680	-81.061%
2024-06-07	0.284000	0.284000	0.284000	0.284000	+7.739%	500	-82.394%
2024-06-03	0.263600	0.263600	0.263600	0.263600	0.000%	1,300	-81.032%
2024-05-31	0.263600	0.263600	0.263600	0.263600	0.000%	600	-81.032%
2024-05-28	0.263600	0.263600	0.263600	0.263600	-12.133%	200	-81.032%
2024-05-09	0.300000	0.300000	0.300000	0.300000	+6.572%	2,539	-83.333%
2024-05-03	0.281500	0.281500	0.281500	0.281500	0.000%	200	-82.238%
2024-04-24	0.281500	0.281500	0.281500	0.281500	+4.259%	250	-82.238%
2024-04-11	0.270000	0.270000	0.270000	0.270000	-0.074%	1,005	-81.481%
2024-04-10	0.270200	0.270200	0.270200	0.270200	-5.240%	2,000	-81.495%
2024-04-02	0.270000	0.285140	0.270000	0.285140	-7.422%	500	-82.465%
2024-03-25	0.284540	0.308000	0.284540	0.308000	+10.000%	1,350	-83.766%
2024-03-15	0.280000	0.280000	0.280000	0.280000	-0.762%	1,500	-82.143%
2024-02-23	0.270200	0.282150	0.270200	0.282150	-8.393%	3,381	-82.279%
2024-02-21	0.308000	0.308000	0.308000	0.308000	+8.969%	1,000	-83.766%
2024-02-08	0.280200	0.282650	0.280200	0.282650	+0.946%	700	-82.310%
2024-02-06	0.280000	0.280000	0.280000	0.280000	+3.627%	300	-82.143%
2024-01-31	0.270200	0.270200	0.270200	0.270200	+0.074%	725	-81.495%
2024-01-12	0.270000	0.270000	0.270000	0.270000	-4.408%	800	-81.481%
2024-01-11	0.270000	0.282450	0.270000	0.282450	-11.458%	1,050	-82.298%
2023-11-29	0.319000	0.319000	0.319000	0.319000	+18.061%	4,000	-84.326%
2023-11-27	0.270200	0.270200	0.270200	0.270200	+3.051%	588	-81.495%
2023-11-15	0.282200	0.282200	0.262200	0.262200	-1.899%	8,231	-80.931%
2023-10-24	0.267276	0.267276	0.267276	0.267276	+2.601%	100	-81.293%
2023-10-03	0.260500	0.260500	0.260500	0.260500	-7.130%	2,000	-80.806%
2023-09-20	0.270850	0.280500	0.270850	0.280500	+8.932%	2,000	-82.175%
2023-09-15	0.300300	0.305625	0.257500	0.257500	-14.252%	23,000	-80.583%
2023-08-31	0.300300	0.300300	0.300300	0.300300	-6.244%	1,073	-83.350%
2023-08-28	0.320300	0.320300	0.320300	0.320300	-8.486%	100	-84.390%
2023-08-18	0.350000	0.350000	0.350000	0.350000	-7.895%	100	-85.714%
2023-08-17	0.300000	0.380000	0.300000	0.380000	0.000%	300	-86.842%
2023-08-07	0.380000	0.380000	0.380000	0.380000	-15.367%	2,500	-86.842%
2023-08-04	0.430000	0.449000	0.430000	0.449000	+49.667%	4,500	-88.864%
2023-07-27	0.300000	0.300000	0.300000	0.300000	0.000%	5,150	-83.333%
2023-07-25	0.300000	0.300000	0.300000	0.300000	-5.789%	2,100	-83.333%
2023-07-19	0.550000	0.550000	0.318435	0.318435	-16.038%	5,575	-84.298%
2023-07-18	0.379260	0.379260	0.379260	0.379260	+54.800%	2,000	-86.816%
2023-06-15	0.245000	0.245000	0.245000	0.245000	+0.204%	853	-79.592%
2023-06-09	0.244500	0.244500	0.244500	0.244500	-12.943%	10,000	-79.550%
2023-06-07	0.280850	0.280850	0.280850	0.280850	+11.008%	750	-82.197%
2023-06-02	0.253000	0.253000	0.253000	0.253000	+0.397%	1,000	-80.237%
2023-05-05	0.252000	0.252000	0.252000	0.252000	+14.027%	4,000	-80.159%
2023-05-04	0.221000	0.221000	0.221000	0.221000	-6.751%	250	-77.376%
2023-05-02	0.243000	0.243000	0.237000	0.237000	-5.200%	500	-78.903%
2023-05-01	0.260000	0.260000	0.250000	0.250000	-6.542%	8,520	-80.000%
2023-04-27	0.280000	0.280000	0.267500	0.267500	+7.000%	5,050	-81.308%
2023-04-26	0.250000	0.250000	0.250000	0.250000	0.000%	500	-80.000%
2023-04-24	0.250000	0.250000	0.250000	0.250000	+6.383%	3,500	-80.000%
2023-04-21	0.235000	0.235000	0.226950	0.235000	+11.905%	19,000	-78.723%
2023-04-20	0.240000	0.240000	0.210000	0.210000	-19.231%	3,000	-76.190%
2023-04-19	0.260000	0.260000	0.260000	0.260000	-3.704%	2,000	-80.769%
2023-04-17	0.280000	0.280000	0.222000	0.270000	-3.571%	9,799	-81.481%
2023-03-29	0.280000	0.280000	0.280000	0.280000	+7.692%	1,000	-82.143%
2023-03-20	0.330000	0.330000	0.260000	0.260000	-13.333%	2,600	-80.769%
2023-03-10	0.300000	0.300000	0.300000	0.300000	+9.890%	2,000	-83.333%
2023-03-07	0.273000	0.273000	0.273000	0.273000	+5.000%	2,500	-81.685%
2023-02-21	0.260000	0.260000	0.260000	0.260000	0.000%	21,150	-80.769%
2023-02-16	0.270000	0.270000	0.260000	0.260000	+2.201%	36,500	-80.769%
2023-02-15	0.277000	0.277000	0.250000	0.254400	-9.143%	79,850	-80.346%
2023-02-03	0.280000	0.280000	0.280000	0.280000	-20.000%	200	-82.143%
2023-01-24	0.350000	0.350000	0.350000	0.350000	+16.667%	7,700	-85.714%
2023-01-17	0.297000	0.300000	0.297000	0.300000	+25.000%	4,600	-83.333%
2023-01-13	0.240000	0.240000	0.240000	0.240000	-16.811%	199	-79.167%
2023-01-10	0.288500	0.288500	0.288500	0.288500	+20.208%	200	-82.669%
2022-12-27	0.240000	0.240000	0.240000	0.240000	-3.614%	100	-79.167%
2022-12-23	0.249000	0.249000	0.249000	0.249000	+24.004%	2,170	-79.920%
2022-12-08	0.200800	0.200800	0.200800	0.200800	0.000%	394	-75.100%
2022-11-30	0.200800	0.200800	0.200800	0.200800	-9.058%	1,000	-75.100%
2022-11-28	0.220800	0.220800	0.220800	0.220800	0.000%	2,000	-77.355%
2022-11-25	0.220800	0.220800	0.220800	0.220800	-11.147%	1,000	-77.355%
2022-11-15	0.287600	0.287600	0.248500	0.248500	-9.702%	8,070	-79.879%
2022-11-14	0.275200	0.275200	0.275200	0.275200	-8.267%	1,200	-81.831%
2022-11-04	0.300000	0.300000	0.300000	0.300000	+3.448%	5,000	-83.333%
2022-10-28	0.290000	0.290000	0.290000	0.290000	+5.378%	2,500	-82.759%
2022-10-26	0.275200	0.275200	0.275200	0.275200	0.000%	1,349	-81.831%
2022-10-21	0.285100	0.285100	0.275200	0.275200	-5.103%	11,252	-81.831%
2022-10-06	0.290000	0.290000	0.290000	0.290000	+5.072%	3,767	-82.759%
2022-09-15	0.276000	0.276000	0.276000	0.276000	0.000%	930	-81.884%
2022-07-27	0.276000	0.276000	0.276000	0.276000	+0.291%	1,500	-81.884%
2022-06-22	0.277600	0.277600	0.275200	0.275200	-0.290%	2,500	-81.831%
2022-06-21	0.276000	0.276000	0.276000	0.276000	+2.222%	10,000	-81.884%
2022-05-10	0.270000	0.270000	0.270000	0.270000	0.000%	200	-81.481%
2022-04-26	0.270000	0.270000	0.270000	0.270000	+1.086%	250	-81.481%
2022-03-28	0.267100	0.267100	0.267100	0.267100	-27.418%	5,000	-81.280%
2022-03-08	0.368000	0.368000	0.368000	0.368000	+36.296%	100	-86.413%
2022-03-03	0.270000	0.270000	0.270000	0.270000	0.000%	1,332	-81.481%
2022-03-02	0.270000	0.270000	0.270000	0.270000	+1.086%	100	-81.481%
2022-02-22	0.267100	0.267100	0.267100	0.267100	-13.839%	700	-81.280%
2022-02-16	0.310000	0.310000	0.310000	0.310000	+3.333%	1,200	-83.871%
2022-02-03	0.300000	0.300000	0.300000	0.300000	-6.250%	14,300	-83.333%
2022-02-02	0.320000	0.320000	0.320000	0.320000	+10.345%	100	-84.375%
2022-01-25	0.290000	0.290000	0.290000	0.290000	-9.375%	580	-82.759%
2022-01-21	0.320000	0.320000	0.300100	0.320000	-8.545%	7,808	-84.375%
2022-01-13	0.348400	0.350000	0.348400	0.349900	+31.739%	3,445	-85.710%
2022-01-10	0.265600	0.265600	0.265600	0.265600	-23.897%	3,200	-81.175%
2022-01-07	0.349000	0.349000	0.349000	0.349000	+32.498%	100	-85.673%
2022-01-06	0.263400	0.263400	0.263400	0.263400	0.000%	3,000	-81.017%
2022-01-04	0.263400	0.263400	0.263400	0.263400	0.000%	1,000	-81.017%

.dark-mode .xqvz4K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xqvz4K{ color: #333333; background-color: white; border: 2px solid #333333; }ELSTELECTRONIC SYS TECHNOLOGYstock OTC

ELST
ELECTRONIC SYS TECHNOLOGY
stock OTC