Elite Express Holding Inc. (ETS)

NASDAQ: ETS · Real-Time Price · USD

0.610

+0.012 (2.02%)

At close: Apr 28, 2026, 4:00 PM EDT

0.608

-0.003 (-0.43%)

After-hours: Apr 28, 2026, 7:56 PM EDT

Elite Express Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.57	0.71	0.49	0.61	0.61	2.02%	219,415
Apr 27, 2026	0.60	0.61	0.57	0.60	0.60	4.36%	18,741
Apr 24, 2026	0.64	0.64	0.57	0.57	0.57	-3.86%	6,871
Apr 23, 2026	0.59	0.63	0.55	0.60	0.60	4.10%	46,504
Apr 22, 2026	0.60	0.60	0.57	0.57	0.57	-	661
Apr 21, 2026	0.60	0.60	0.57	0.57	0.57	-3.55%	7,348
Apr 20, 2026	0.61	0.61	0.56	0.59	0.59	-3.32%	7,695
Apr 17, 2026	0.60	0.64	0.59	0.61	0.61	-0.37%	15,286
Apr 16, 2026	0.59	0.62	0.59	0.62	0.62	-2.10%	18,555
Apr 15, 2026	0.61	0.68	0.60	0.63	0.63	-3.14%	35,337
Apr 14, 2026	0.66	0.66	0.62	0.65	0.65	1.87%	7,187
Apr 13, 2026	0.62	0.69	0.62	0.64	0.64	-1.24%	13,478
Apr 10, 2026	0.65	0.67	0.62	0.65	0.65	-2.86%	9,113
Apr 9, 2026	0.67	0.68	0.66	0.67	0.67	-2.06%	3,542
Apr 8, 2026	0.66	0.68	0.66	0.68	0.68	2.11%	23,131
Apr 7, 2026	0.65	0.68	0.65	0.67	0.67	0.08%	3,953
Apr 6, 2026	0.65	0.68	0.62	0.66	0.66	0.97%	40,060
Apr 2, 2026	0.72	0.78	0.66	0.66	0.66	-4.58%	49,589
Apr 1, 2026	0.70	0.75	0.68	0.69	0.69	-0.19%	14,294
Mar 31, 2026	0.71	0.74	0.67	0.69	0.69	-9.08%	55,038
Mar 30, 2026	0.67	0.81	0.66	0.76	0.76	13.10%	298,366
Mar 27, 2026	0.67	0.70	0.63	0.67	0.67	-1.18%	93,798
Mar 26, 2026	0.70	0.70	0.67	0.68	0.68	-0.15%	75,346
Mar 25, 2026	0.66	0.69	0.61	0.68	0.68	2.87%	191,029
Mar 24, 2026	0.63	0.67	0.62	0.66	0.66	3.49%	103,143
Mar 23, 2026	0.63	0.66	0.61	0.64	0.64	1.54%	157,439
Mar 20, 2026	0.58	0.64	0.56	0.63	0.63	5.00%	193,966
Mar 19, 2026	0.53	0.60	0.53	0.60	0.60	6.19%	147,761
Mar 18, 2026	0.52	0.57	0.51	0.57	0.57	5.41%	353,518
Mar 17, 2026	0.43	0.54	0.43	0.54	0.54	26.06%	381,528
Mar 16, 2026	0.45	0.45	0.42	0.43	0.43	-0.86%	45,257
Mar 13, 2026	0.42	0.43	0.40	0.43	0.43	0.21%	87,362
Mar 12, 2026	0.44	0.44	0.39	0.43	0.43	-4.74%	399,084
Mar 11, 2026	0.45	0.45	0.44	0.45	0.45	-0.09%	2,194,784
Mar 10, 2026	0.46	0.46	0.45	0.45	0.45	-0.07%	11,623
Mar 9, 2026	0.47	0.47	0.44	0.45	0.45	-1.75%	29,411
Mar 6, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	84,358
Mar 5, 2026	0.47	0.47	0.45	0.45	0.45	-4.17%	30,182
Mar 4, 2026	0.46	0.47	0.46	0.47	0.47	-0.46%	25,654
Mar 3, 2026	0.47	0.47	0.47	0.47	0.47	3.24%	14,283
Mar 2, 2026	0.47	0.49	0.46	0.46	0.46	-0.43%	28,057
Feb 27, 2026	0.49	0.50	0.45	0.46	0.46	-6.48%	51,034
Feb 26, 2026	0.49	0.50	0.49	0.49	0.49	1.46%	19,959
Feb 25, 2026	0.50	0.50	0.47	0.49	0.49	-3.49%	107,251
Feb 24, 2026	0.52	0.52	0.49	0.50	0.50	1.12%	156,984
Feb 23, 2026	0.51	0.52	0.49	0.50	0.50	-1.40%	18,716
Feb 20, 2026	0.50	0.51	0.50	0.51	0.51	-0.35%	8,782
Feb 19, 2026	0.50	0.51	0.48	0.51	0.51	1.01%	41,512
Feb 18, 2026	0.48	0.52	0.47	0.50	0.50	6.87%	22,758
Feb 17, 2026	0.48	0.49	0.47	0.47	0.47	-0.99%	27,804
Feb 13, 2026	0.48	0.49	0.48	0.48	0.48	-3.14%	51,585
Feb 12, 2026	0.49	0.51	0.48	0.49	0.49	0.10%	51,944
Feb 11, 2026	0.49	0.50	0.49	0.49	0.49	-1.03%	5,534
Feb 10, 2026	0.50	0.52	0.48	0.50	0.50	1.89%	15,607
Feb 9, 2026	0.50	0.50	0.49	0.49	0.49	0.79%	45,333
Feb 6, 2026	0.48	0.50	0.48	0.48	0.48	0.02%	15,715
Feb 5, 2026	0.49	0.50	0.48	0.48	0.48	-4.23%	86,670
Feb 4, 2026	0.50	0.52	0.49	0.50	0.50	-1.68%	98,203
Feb 3, 2026	0.49	0.52	0.49	0.51	0.51	1.57%	85,899
Feb 2, 2026	0.51	0.52	0.49	0.50	0.50	-3.63%	100,744
Jan 30, 2026	0.55	0.55	0.51	0.52	0.52	0.36%	75,528
Jan 29, 2026	0.51	0.54	0.51	0.52	0.52	-3.20%	17,918
Jan 28, 2026	0.53	0.56	0.51	0.54	0.54	2.05%	74,245
Jan 27, 2026	0.53	0.54	0.51	0.53	0.53	-3.42%	49,945
Jan 26, 2026	0.52	0.58	0.51	0.55	0.55	1.34%	42,728
Jan 23, 2026	0.55	0.55	0.52	0.54	0.54	-1.77%	113,817
Jan 22, 2026	0.55	0.56	0.52	0.55	0.55	4.91%	512,419
Jan 21, 2026	0.54	0.56	0.52	0.52	0.52	-2.33%	18,720
Jan 20, 2026	0.53	0.56	0.53	0.54	0.54	1.11%	55,609
Jan 16, 2026	0.53	0.54	0.52	0.53	0.53	2.80%	49,169
Jan 15, 2026	0.51	0.53	0.51	0.52	0.52	-2.61%	61,407
Jan 14, 2026	0.51	0.53	0.51	0.53	0.53	0.02%	37,387
Jan 13, 2026	0.51	0.53	0.51	0.53	0.53	1.46%	59,758
Jan 12, 2026	0.52	0.53	0.51	0.52	0.52	-0.97%	24,400
Jan 9, 2026	0.54	0.54	0.51	0.53	0.53	1.02%	22,728
Jan 8, 2026	0.52	0.53	0.51	0.52	0.52	-0.71%	22,931
Jan 7, 2026	0.51	0.53	0.51	0.52	0.52	-0.23%	33,281
Jan 6, 2026	0.50	0.53	0.50	0.53	0.53	4.30%	45,672
Jan 5, 2026	0.50	0.53	0.50	0.50	0.50	-0.73%	33,920
Jan 2, 2026	0.50	0.51	0.49	0.51	0.51	2.75%	59,799
Dec 31, 2025	0.53	0.56	0.49	0.49	0.49	-3.06%	195,493
Dec 30, 2025	0.56	0.61	0.51	0.51	0.51	-11.66%	135,043
Dec 29, 2025	0.60	0.61	0.56	0.58	0.58	-5.31%	108,305
Dec 26, 2025	0.57	0.64	0.57	0.61	0.61	7.15%	166,660
Dec 24, 2025	0.50	0.60	0.50	0.57	0.57	13.57%	189,890
Dec 23, 2025	0.51	0.52	0.50	0.50	0.50	-1.76%	38,379
Dec 22, 2025	0.49	0.54	0.49	0.51	0.51	3.05%	54,176
Dec 19, 2025	0.51	0.51	0.49	0.49	0.49	-2.58%	64,434
Dec 18, 2025	0.51	0.52	0.50	0.51	0.51	-0.39%	34,610
Dec 17, 2025	0.54	0.54	0.51	0.51	0.51	-2.86%	34,721
Dec 16, 2025	0.52	0.54	0.51	0.53	0.53	0.96%	31,366
Dec 15, 2025	0.54	0.55	0.52	0.52	0.52	-3.26%	38,062
Dec 12, 2025	0.55	0.56	0.54	0.54	0.54	-4.02%	33,065
Dec 11, 2025	0.58	0.60	0.54	0.56	0.56	-5.56%	78,445
Dec 10, 2025	0.59	0.61	0.59	0.59	0.59	-3.98%	25,181
Dec 9, 2025	0.61	0.62	0.61	0.62	0.62	0.36%	30,583
Dec 8, 2025	0.61	0.63	0.60	0.62	0.62	0.23%	33,975
Dec 5, 2025	0.62	0.65	0.60	0.61	0.61	-0.57%	32,636
Dec 4, 2025	0.61	0.62	0.60	0.62	0.62	3.11%	21,179
Dec 3, 2025	0.61	0.62	0.59	0.60	0.60	-2.63%	27,057