Skip to main content
Elite Express Holding Inc. (ETS)
NASDAQ: ETS · Real-Time Price · USD
0.614
-0.004 (-0.57%)
At close: Dec 5, 2025, 4:00 PM EST
0.620
+0.006 (0.98%)
After-hours: Dec 5, 2025, 7:44 PM EST

Elite Express Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.620.650.600.610.61-0.57%32,636
Dec 4, 20250.610.620.600.620.623.11%21,179
Dec 3, 20250.610.620.590.600.60-2.63%27,007
Dec 2, 20250.640.650.610.620.62-6.09%105,882
Dec 1, 20250.580.690.580.660.6616.73%491,739
Nov 28, 20250.560.580.560.560.562.00%45,355
Nov 26, 20250.530.560.530.550.552.00%39,946
Nov 25, 20250.540.550.530.540.54-0.68%43,558
Nov 24, 20250.520.600.510.540.546.43%327,419
Nov 21, 20250.530.530.510.510.51-3.84%52,024
Nov 20, 20250.540.540.530.530.53-0.36%48,570
Nov 19, 20250.540.540.530.530.53-0.82%17,367
Nov 18, 20250.530.550.530.540.54-0.04%98,680
Nov 17, 20250.580.580.540.540.54-4.28%53,905
Nov 14, 20250.560.580.560.560.560.12%49,171
Nov 13, 20250.560.570.560.560.56-1.51%62,256
Nov 12, 20250.540.590.540.570.575.82%91,599
Nov 11, 20250.530.570.520.540.541.43%68,097
Nov 10, 20250.570.580.520.530.53-8.59%224,451
Nov 7, 20250.620.620.580.580.58-9.40%243,346
Nov 6, 20250.660.660.630.640.64-4.46%70,609
Nov 5, 20250.700.700.660.670.67-2.95%121,181
Nov 4, 20250.710.710.690.690.69-3.76%56,747
Nov 3, 20250.730.730.700.720.720.34%18,788
Oct 31, 20250.710.730.700.720.720.55%44,456
Oct 30, 20250.720.760.710.710.71-1.39%142,445
Oct 29, 20250.730.750.720.720.72-3.62%111,750
Oct 28, 20250.730.770.730.750.752.07%111,293
Oct 27, 20250.760.760.730.730.73-1.82%125,208
Oct 24, 20250.730.750.720.750.75-66,588
Oct 23, 20250.730.770.730.750.75-0.49%57,513
Oct 22, 20250.770.770.750.750.75-1.28%66,236
Oct 21, 20250.750.790.750.760.76-2.33%50,753
Oct 20, 20250.780.790.780.780.780.66%30,229
Oct 17, 20250.770.790.770.770.77-1.29%60,108
Oct 16, 20250.810.820.780.780.78-2.95%76,694
Oct 15, 20250.790.830.790.810.813.74%77,709
Oct 14, 20250.780.820.750.780.781.47%122,125
Oct 13, 20250.800.810.750.770.770.88%130,074
Oct 10, 20250.830.840.750.760.76-8.51%283,956
Oct 9, 20250.830.850.820.830.83-0.18%332,413
Oct 8, 20250.840.850.830.830.83-0.78%156,951
Oct 7, 20250.880.890.840.840.84-2.69%315,760
Oct 6, 20250.890.900.850.860.86-1.41%192,892
Oct 3, 20250.880.900.870.870.87-1.82%77,186
Oct 2, 20250.890.920.860.890.89-0.37%138,772
Oct 1, 20250.860.900.860.890.893.90%107,921
Sep 30, 20250.870.910.850.860.861.02%173,003
Sep 29, 20250.880.880.840.850.85-3.26%162,911
Sep 26, 20250.880.910.870.880.88-118,286
Sep 25, 20250.930.970.850.880.88-6.61%255,444
Sep 24, 20250.950.990.930.940.94-1.16%191,448
Sep 23, 20250.910.970.910.950.953.00%282,071
Sep 22, 20250.930.960.920.930.93-4.10%259,652
Sep 19, 20251.021.020.940.970.97-6.29%421,921
Sep 18, 20251.171.180.981.031.03-11.21%803,311
Sep 17, 20251.191.211.121.161.16-2.52%460,517
Sep 16, 20251.151.191.091.191.196.25%1,423,141
Sep 15, 20251.041.161.021.121.1212.00%1,533,235
Sep 12, 20251.001.100.981.001.003.20%1,013,733
Sep 11, 20250.961.030.940.970.970.73%228,156
Sep 10, 20250.841.020.840.960.9613.44%624,396
Sep 9, 20250.890.890.830.850.85-3.43%388,644
Sep 8, 20250.930.940.860.880.88-7.56%340,346
Sep 5, 20250.981.020.930.950.95-4.18%332,460
Sep 4, 20250.921.040.910.990.994.07%713,207
Sep 3, 20250.840.980.840.950.958.86%847,489
Sep 2, 20250.880.940.860.880.88-3.63%744,218
Aug 29, 20251.021.020.910.910.91-10.98%967,701
Aug 28, 20251.091.131.001.021.02-10.92%1,327,984
Aug 27, 20251.261.291.141.151.15-10.55%1,421,983
Aug 26, 20251.341.341.241.281.28-6.57%1,247,474
Aug 25, 20251.381.501.301.371.37-6.80%2,216,760
Aug 22, 20253.183.411.201.471.47-58.00%12,261,004