Skip to main content
Eastern International Ltd. (ELOG)
NASDAQ: ELOG · Real-Time Price · USD
0.882
+0.012 (1.33%)
At close: Jun 26, 2026, 4:00 PM EDT
0.872
-0.010 (-1.13%)
After-hours: Jun 26, 2026, 7:48 PM EDT

Eastern International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.870.880.870.880.881.33%1,723
Jun 25, 20260.880.970.870.870.870.97%25,365
Jun 24, 20260.910.990.860.860.86-5.72%32,827
Jun 23, 20260.851.000.850.910.91-1.20%18,173
Jun 22, 20260.900.960.900.930.931.21%30,809
Jun 18, 20260.971.000.910.910.91-6.32%12,257
Jun 17, 20261.001.030.970.980.98-0.45%25,451
Jun 16, 20261.011.100.960.980.98-6.67%79,060
Jun 15, 20261.001.070.991.051.056.06%84,813
Jun 12, 20260.981.040.960.990.990.88%30,674
Jun 11, 20261.051.250.950.980.98-5.63%220,245
Jun 10, 20260.901.170.901.041.049.50%287,509
Jun 9, 20261.021.100.860.950.95-20.85%296,249
Jun 8, 20261.231.231.071.201.20-0.83%1,193,866
Jun 5, 20260.851.360.851.211.2138.22%10,226,783
Jun 4, 20260.850.890.850.880.88-2.73%19,029
Jun 3, 20261.001.000.900.900.90-13.46%32,347
Jun 2, 20260.831.100.831.041.0411.83%175,277
Jun 1, 20260.850.930.820.930.939.41%7,190
May 29, 20260.820.850.820.850.850.12%5,340
May 28, 20260.840.850.810.850.853.80%58,396
May 27, 20260.840.840.810.820.82-3.32%1,166
May 26, 20260.850.850.820.850.85-0.47%2,510
May 22, 20260.840.870.840.850.853.66%2,691
May 21, 20260.840.850.800.820.82-2.38%36,972
May 20, 20260.840.850.840.840.84-4.87%6,390
May 19, 20260.970.970.830.880.88-1.67%10,144
May 18, 20260.860.940.860.900.904.42%4,986
May 15, 20260.840.950.840.860.861.18%21,776
May 14, 20260.860.910.820.850.852.40%53,091
May 13, 20260.900.950.800.830.83-2.34%4,368
May 12, 20260.850.900.850.850.85-3,177
May 11, 20260.820.850.800.850.853.49%8,825
May 8, 20260.850.860.820.820.82-5.92%6,574
May 7, 20260.880.910.820.870.87-4.07%18,870
May 6, 20260.880.930.880.910.91-3.19%3,510
May 5, 20260.900.940.880.940.944.56%9,372
May 4, 20260.900.920.880.900.902.74%9,881
May 1, 20260.910.920.880.880.88-10.07%5,189
Apr 30, 20260.900.970.900.970.973.95%5,209
Apr 29, 20260.940.940.920.940.94-0.32%9,191
Apr 28, 20260.950.960.940.940.94-0.11%9,698
Apr 27, 20261.001.000.940.940.94-3,980
Apr 24, 20260.920.950.920.940.94-3.09%2,177
Apr 23, 20260.980.980.960.970.97-4.90%1,430
Apr 22, 20260.991.020.991.021.023.45%1,514
Apr 21, 20260.980.990.980.990.99-0.40%4,545
Apr 20, 20260.941.080.940.990.99-1.00%10,177
Apr 17, 20261.011.030.991.001.00-0.99%12,405
Apr 16, 20260.971.030.971.011.014.12%34,715
Apr 15, 20260.940.980.940.970.97-3.00%7,744
Apr 14, 20260.981.000.951.001.002.55%24,040
Apr 13, 20260.920.980.880.980.987.73%40,640
Apr 10, 20260.960.960.910.910.91-4.83%48,132
Apr 9, 20260.950.990.950.950.95-2.96%3,600
Apr 8, 20260.920.980.920.980.988.89%4,671
Apr 7, 20260.910.920.890.900.90-4,511
Apr 6, 20260.900.940.900.900.90-4.15%7,931
Apr 2, 20260.960.960.870.940.94-2.19%12,445
Apr 1, 20260.921.050.920.960.96-1.02%17,497
Mar 31, 20260.980.980.930.970.975.29%2,519
Mar 30, 20261.031.040.920.920.92-6.96%7,792
Mar 27, 20261.001.030.990.990.99-5.70%4,480
Mar 26, 20261.011.050.981.051.051.94%4,423
Mar 25, 20261.091.091.001.031.030.98%8,274
Mar 24, 20261.001.030.961.021.02-30,761
Mar 23, 20261.001.080.971.021.02-2.86%61,101
Mar 20, 20261.041.051.021.051.05-3,151
Mar 19, 20261.041.081.031.051.05-1.87%4,252
Mar 18, 20261.131.131.071.071.07-5.31%7,530
Mar 17, 20261.131.211.011.131.130.89%17,801
Mar 16, 20261.101.151.091.121.12-2.61%5,472
Mar 13, 20261.111.151.081.151.152.68%6,264
Mar 12, 20261.131.151.061.121.12-2.61%18,579
Mar 11, 20261.111.161.081.151.152.68%22,471
Mar 10, 20261.121.131.101.121.12-3.45%14,600
Mar 9, 20261.181.181.121.161.16-5.69%30,784
Mar 6, 20261.201.231.171.231.230.82%11,341
Mar 5, 20261.181.241.141.221.22-0.81%64,966
Mar 4, 20261.241.241.151.231.23-2.38%36,276
Mar 3, 20261.121.301.071.261.2630.57%380,551
Mar 2, 20261.211.360.800.970.97-24.61%249,473
Feb 27, 20261.141.321.061.281.288.47%115,773
Feb 26, 20261.121.191.101.181.18-0.84%915,717
Feb 25, 20261.081.191.051.191.199.17%26,296
Feb 24, 20261.031.091.031.091.095.83%24,749
Feb 23, 20261.001.030.991.031.03-1.90%8,902
Feb 20, 20261.091.091.001.051.05-1.87%18,769
Feb 19, 20261.041.101.041.071.07-1.83%17,619
Feb 18, 20261.041.101.021.091.09-16,533
Feb 17, 20261.091.090.911.091.09-1.80%75,828
Feb 13, 20261.141.160.901.111.1111.00%1,278,611
Feb 12, 20261.031.030.851.001.00-2.91%106,230
Feb 11, 20261.091.091.001.031.03-5.50%20,801
Feb 10, 20261.111.121.051.091.09-0.91%6,176
Feb 9, 20261.121.131.051.101.102.80%5,715
Feb 6, 20261.121.121.031.071.07-2.73%13,073
Feb 5, 20261.201.231.011.101.10-6.78%50,256
Feb 4, 20261.181.251.151.181.18-0.84%8,634
Feb 3, 20261.201.231.151.191.19-1.65%15,285