Elauwit Connection, Inc. (ELWT)
NASDAQ: ELWT · Real-Time Price · USD
7.04
+0.10 (1.44%)
At close: Mar 6, 2026, 4:00 PM EST
7.15
+0.11 (1.56%)
After-hours: Mar 6, 2026, 4:10 PM EST
Elauwit Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.23 | 7.30 | 6.60 | 7.15 | 7.15 | 3.03% | 114,054 |
| Mar 5, 2026 | 7.19 | 7.56 | 6.72 | 6.94 | 6.94 | -1.00% | 45,361 |
| Mar 4, 2026 | 7.15 | 7.42 | 6.70 | 7.01 | 7.01 | 3.09% | 55,728 |
| Mar 3, 2026 | 7.21 | 7.55 | 6.80 | 6.80 | 6.80 | -4.49% | 34,215 |
| Mar 2, 2026 | 7.58 | 7.76 | 7.10 | 7.12 | 7.12 | -6.81% | 177,221 |
| Feb 27, 2026 | 7.59 | 7.97 | 7.30 | 7.64 | 7.64 | 2.55% | 44,082 |
| Feb 26, 2026 | 7.88 | 8.25 | 7.10 | 7.45 | 7.45 | -0.80% | 31,111 |
| Feb 25, 2026 | 7.20 | 7.85 | 7.00 | 7.51 | 7.51 | 10.28% | 189,998 |
| Feb 24, 2026 | 6.91 | 7.23 | 6.81 | 6.81 | 6.81 | 1.79% | 46,781 |
| Feb 23, 2026 | 6.39 | 7.01 | 6.39 | 6.69 | 6.69 | 3.24% | 50,168 |
| Feb 20, 2026 | 6.11 | 6.74 | 6.02 | 6.48 | 6.48 | 7.11% | 69,386 |
| Feb 19, 2026 | 6.04 | 6.45 | 6.04 | 6.05 | 6.05 | 0.67% | 14,138 |
| Feb 18, 2026 | 6.24 | 6.39 | 6.01 | 6.01 | 6.01 | -1.88% | 11,635 |
| Feb 17, 2026 | 5.91 | 6.32 | 5.55 | 6.13 | 6.13 | 4.17% | 44,482 |
| Feb 13, 2026 | 5.77 | 6.45 | 5.65 | 5.88 | 5.88 | 1.20% | 99,340 |
| Feb 12, 2026 | 5.56 | 6.48 | 5.05 | 5.81 | 5.81 | 5.64% | 178,929 |
| Feb 11, 2026 | 5.46 | 5.57 | 5.01 | 5.50 | 5.50 | -0.36% | 66,541 |
| Feb 10, 2026 | 5.01 | 5.73 | 5.00 | 5.52 | 5.52 | 9.74% | 25,017 |
| Feb 9, 2026 | 5.52 | 5.52 | 4.55 | 5.03 | 5.03 | 2.03% | 24,151 |
| Feb 6, 2026 | 4.73 | 5.14 | 4.50 | 4.93 | 4.93 | 10.54% | 22,308 |
| Feb 5, 2026 | 5.02 | 5.36 | 4.12 | 4.46 | 4.46 | -9.81% | 177,450 |
| Feb 4, 2026 | 5.01 | 5.38 | 4.85 | 4.95 | 4.95 | -1.49% | 32,139 |
| Feb 3, 2026 | 5.17 | 5.30 | 4.78 | 5.02 | 5.02 | -2.05% | 74,318 |
| Feb 2, 2026 | 5.37 | 5.49 | 5.01 | 5.13 | 5.13 | -5.44% | 34,402 |
| Jan 30, 2026 | 5.05 | 5.57 | 4.88 | 5.42 | 5.42 | 7.11% | 44,689 |
| Jan 29, 2026 | 5.37 | 5.37 | 4.85 | 5.06 | 5.06 | -3.62% | 33,798 |
| Jan 28, 2026 | 5.82 | 6.19 | 5.21 | 5.25 | 5.25 | -9.17% | 29,834 |
| Jan 27, 2026 | 5.40 | 5.86 | 5.40 | 5.78 | 5.78 | 12.89% | 58,574 |
| Jan 26, 2026 | 5.50 | 5.94 | 5.10 | 5.12 | 5.12 | -8.57% | 55,972 |
| Jan 23, 2026 | 6.00 | 6.30 | 5.59 | 5.60 | 5.60 | -9.97% | 40,866 |
| Jan 22, 2026 | 6.43 | 6.77 | 6.15 | 6.22 | 6.22 | 0.48% | 42,973 |
| Jan 21, 2026 | 5.88 | 6.24 | 5.61 | 6.19 | 6.19 | 4.03% | 49,009 |
| Jan 20, 2026 | 5.68 | 6.30 | 5.39 | 5.95 | 5.95 | 4.02% | 22,724 |
| Jan 16, 2026 | 5.82 | 6.18 | 5.72 | 5.72 | 5.72 | -4.67% | 41,547 |
| Jan 15, 2026 | 5.85 | 6.55 | 5.80 | 6.00 | 6.00 | 4.35% | 25,277 |
| Jan 14, 2026 | 5.88 | 5.98 | 5.47 | 5.75 | 5.75 | -0.35% | 39,041 |
| Jan 13, 2026 | 5.50 | 6.25 | 5.45 | 5.77 | 5.77 | 7.25% | 70,546 |
| Jan 12, 2026 | 4.83 | 5.57 | 4.58 | 5.38 | 5.38 | 14.23% | 73,046 |
| Jan 9, 2026 | 5.17 | 5.68 | 4.66 | 4.71 | 4.71 | -8.37% | 41,915 |
| Jan 8, 2026 | 4.17 | 5.69 | 4.15 | 5.14 | 5.14 | 24.15% | 255,262 |
| Jan 7, 2026 | 4.77 | 4.98 | 4.11 | 4.14 | 4.14 | -11.73% | 27,210 |
| Jan 6, 2026 | 4.75 | 4.87 | 4.62 | 4.69 | 4.69 | -1.88% | 8,991 |
| Jan 5, 2026 | 4.73 | 4.95 | 4.62 | 4.78 | 4.78 | 1.70% | 39,416 |
| Jan 2, 2026 | 4.94 | 5.26 | 4.62 | 4.70 | 4.70 | -7.30% | 36,075 |
| Dec 31, 2025 | 4.75 | 5.27 | 4.75 | 5.07 | 5.07 | 6.96% | 43,586 |
| Dec 30, 2025 | 4.62 | 4.94 | 4.62 | 4.74 | 4.74 | 2.38% | 22,137 |
| Dec 29, 2025 | 4.81 | 4.91 | 4.56 | 4.63 | 4.63 | -5.70% | 68,983 |
| Dec 26, 2025 | 5.26 | 5.26 | 4.90 | 4.91 | 4.91 | -2.19% | 50,719 |
| Dec 24, 2025 | 5.16 | 5.27 | 5.01 | 5.02 | 5.02 | - | 29,223 |
| Dec 23, 2025 | 5.12 | 5.50 | 5.02 | 5.02 | 5.02 | -2.52% | 36,304 |
| Dec 22, 2025 | 5.12 | 5.33 | 4.99 | 5.15 | 5.15 | -1.15% | 38,006 |
| Dec 19, 2025 | 5.34 | 5.80 | 5.20 | 5.21 | 5.21 | -1.70% | 41,355 |
| Dec 18, 2025 | 5.95 | 6.13 | 5.21 | 5.30 | 5.30 | -6.85% | 118,099 |
| Dec 17, 2025 | 5.75 | 6.20 | 5.69 | 5.69 | 5.69 | -0.52% | 72,184 |
| Dec 16, 2025 | 6.37 | 6.37 | 5.72 | 5.72 | 5.72 | -3.05% | 70,244 |
| Dec 15, 2025 | 6.24 | 6.61 | 5.75 | 5.90 | 5.90 | -0.67% | 56,746 |
| Dec 12, 2025 | 6.22 | 6.53 | 5.73 | 5.94 | 5.94 | -5.11% | 139,743 |
| Dec 11, 2025 | 6.25 | 6.93 | 5.90 | 6.26 | 6.26 | 0.97% | 133,867 |
| Dec 10, 2025 | 6.46 | 7.20 | 5.72 | 6.20 | 6.20 | -7.60% | 186,711 |
| Dec 9, 2025 | 5.47 | 7.24 | 5.20 | 6.71 | 6.71 | 15.09% | 201,156 |
| Dec 8, 2025 | 6.76 | 6.76 | 5.66 | 5.83 | 5.83 | -12.33% | 47,506 |
| Dec 5, 2025 | 6.79 | 6.92 | 6.30 | 6.65 | 6.65 | -2.06% | 30,977 |
| Dec 4, 2025 | 6.63 | 6.98 | 6.39 | 6.79 | 6.79 | 2.11% | 78,324 |
| Dec 3, 2025 | 6.65 | 7.33 | 6.29 | 6.65 | 6.65 | 2.31% | 17,886 |
| Dec 2, 2025 | 6.71 | 6.93 | 6.50 | 6.50 | 6.50 | -1.96% | 12,288 |
| Dec 1, 2025 | 6.39 | 6.89 | 6.24 | 6.63 | 6.63 | -0.30% | 34,815 |
| Nov 28, 2025 | 6.84 | 6.84 | 6.62 | 6.65 | 6.65 | -2.92% | 7,492 |
| Nov 26, 2025 | 7.00 | 7.00 | 6.55 | 6.85 | 6.85 | -2.49% | 30,093 |
| Nov 25, 2025 | 7.15 | 7.15 | 6.91 | 7.03 | 7.03 | -1.06% | 8,148 |
| Nov 24, 2025 | 7.63 | 7.63 | 6.80 | 7.10 | 7.10 | -6.95% | 40,452 |
| Nov 21, 2025 | 7.77 | 7.87 | 7.63 | 7.63 | 7.63 | -0.78% | 1,934 |
| Nov 20, 2025 | 7.25 | 8.15 | 6.94 | 7.69 | 7.69 | 2.53% | 81,671 |
| Nov 19, 2025 | 7.19 | 7.70 | 7.00 | 7.50 | 7.50 | 1.76% | 58,333 |
| Nov 18, 2025 | 6.96 | 7.63 | 6.83 | 7.37 | 7.37 | 5.74% | 19,746 |
| Nov 17, 2025 | 6.80 | 7.07 | 6.80 | 6.97 | 6.97 | - | 12,563 |
| Nov 14, 2025 | 6.75 | 7.07 | 6.39 | 6.97 | 6.97 | 0.87% | 94,148 |
| Nov 13, 2025 | 6.92 | 7.69 | 6.76 | 6.91 | 6.91 | -2.12% | 60,061 |
| Nov 12, 2025 | 7.03 | 7.32 | 6.95 | 7.06 | 7.06 | -1.26% | 72,599 |
| Nov 11, 2025 | 7.08 | 7.33 | 6.90 | 7.15 | 7.15 | -0.69% | 59,524 |
| Nov 10, 2025 | 7.40 | 8.00 | 7.10 | 7.20 | 7.20 | 1.12% | 41,369 |
| Nov 7, 2025 | 8.20 | 8.20 | 6.45 | 7.12 | 7.12 | -9.99% | 106,140 |
| Nov 6, 2025 | 6.70 | 8.00 | 6.62 | 7.91 | 7.91 | 9.86% | 197,890 |