5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
-29.81%
YEAR-TO-DATE PERFORMANCE
-7.10%
Elauwit Connection Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $5.17 | $4.71 (-8.9%) | $5.68 | $4.68 | 41.91 K | $31.18 M |
| 01/08/2026 | $4.17 | $5.14 (23.26%) | $5.69 | $4.15 | 255.26 K | $34.03 M |
| 01/07/2026 | $4.77 | $4.14 (-13.21%) | $4.98 | $4.11 | 27.21 K | $27.41 M |
| 01/06/2026 | $4.75 | $4.69 (-1.26%) | $4.87 | $4.62 | 9.00 K | $31.05 M |
| 01/05/2026 | $4.73 | $4.78 (1.06%) | $4.95 | $4.62 | 39.42 K | $31.64 M |
| 01/02/2026 | $4.94 | $4.70 (-4.86%) | $5.26 | $4.62 | 36.10 K | $31.11 M |
| 12/31/2025 | $4.75 | $5.07 (6.74%) | $5.27 | $4.75 | 43.60 K | $33.56 M |
| 12/30/2025 | $4.62 | $4.74 (2.6%) | $4.93 | $4.62 | 22.14 K | $31.38 M |
| 12/29/2025 | $4.81 | $4.63 (-3.74%) | $4.91 | $4.56 | 69.00 K | $30.65 M |
| 12/26/2025 | $5.26 | $4.91 (-6.65%) | $5.26 | $4.90 | 50.72 K | $32.50 M |
| 12/24/2025 | $5.16 | $5.02 (-2.71%) | $5.27 | $5.01 | 29.22 K | $33.23 M |
| 12/23/2025 | $5.12 | $5.02 (-1.95%) | $5.49 | $5.02 | 36.30 K | $33.23 M |
| 12/22/2025 | $5.12 | $5.15 (0.59%) | $5.33 | $4.99 | 38.01 K | $34.09 M |
| 12/19/2025 | $5.34 | $5.21 (-2.43%) | $5.80 | $5.20 | 41.36 K | $34.49 M |
| 12/18/2025 | $5.95 | $5.30 (-10.92%) | $6.13 | $5.21 | 118.10 K | $35.08 M |
| 12/17/2025 | $5.75 | $5.69 (-1.04%) | $6.20 | $5.69 | 72.20 K | $37.67 M |
| 12/16/2025 | $6.37 | $5.72 (-10.2%) | $6.37 | $5.72 | 70.24 K | $37.87 M |
| 12/15/2025 | $6.24 | $5.90 (-5.45%) | $6.61 | $5.75 | 56.75 K | $39.06 M |
| 12/12/2025 | $6.22 | $5.94 (-4.5%) | $6.53 | $5.73 | 139.74 K | $39.31 M |
| 12/11/2025 | $6.25 | $6.26 (0.16%) | $6.93 | $5.90 | 133.90 K | $41.43 M |
| 12/10/2025 | $6.46 | $6.20 (-4.02%) | $7.20 | $5.72 | 186.71 K | $41.03 M |
| 12/09/2025 | $5.47 | $6.71 (22.67%) | $7.24 | $5.20 | 201.20 K | $44.40 M |
| 12/08/2025 | $6.76 | $5.83 (-13.76%) | $6.76 | $5.66 | 47.51 K | $38.58 M |
| 12/05/2025 | $6.79 | $6.65 (-2.06%) | $6.92 | $6.30 | 31.00 K | $44.01 M |
| 12/04/2025 | $6.63 | $6.79 (2.41%) | $6.98 | $6.39 | 78.32 K | $44.93 M |
| 12/03/2025 | $6.65 | $6.65 (0%) | $7.33 | $6.29 | 17.90 K | $44.01 M |
| 12/02/2025 | $6.71 | $6.50 (-3.13%) | $6.93 | $6.50 | 12.30 K | $43.01 M |
| 12/01/2025 | $6.39 | $6.63 (3.76%) | $6.89 | $6.24 | 34.82 K | $43.87 M |
| 11/28/2025 | $6.84 | $6.65 (-2.78%) | $6.84 | $6.62 | 7.50 K | $44.01 M |
| 11/26/2025 | $7.00 | $6.85 (-2.14%) | $7.00 | $6.55 | 30.10 K | $45.33 M |
| 11/25/2025 | $7.15 | $7.03 (-1.68%) | $7.15 | $6.91 | 8.15 K | $46.52 M |
| 11/24/2025 | $7.63 | $7.10 (-6.95%) | $7.63 | $6.80 | 40.50 K | $46.99 M |
| 11/21/2025 | $7.77 | $7.63 (-1.8%) | $7.87 | $7.63 | 1.93 K | $35.45 M |
| 11/20/2025 | $7.25 | $7.69 (6.07%) | $8.15 | $6.94 | 81.70 K | $35.73 M |
| 11/19/2025 | $7.19 | $7.50 (4.31%) | $7.70 | $7.00 | 58.33 K | $37.50 M |
| 11/18/2025 | $6.96 | $7.37 (5.89%) | $7.63 | $6.83 | 19.75 K | $36.85 M |
| 11/17/2025 | $6.80 | $6.97 (2.5%) | $7.07 | $6.80 | 12.60 K | $34.85 M |
| 11/14/2025 | $6.75 | $6.97 (3.26%) | $7.07 | $6.39 | 94.15 K | $34.85 M |
| 11/13/2025 | $6.92 | $6.91 (-0.14%) | $7.69 | $6.76 | 60.10 K | $34.55 M |
| 11/12/2025 | $7.03 | $7.06 (0.43%) | $7.32 | $6.95 | 72.60 K | $35.30 M |
| 11/11/2025 | $7.08 | $7.15 (0.99%) | $7.33 | $6.90 | 59.52 K | $35.75 M |
| 11/10/2025 | $7.40 | $7.20 (-2.7%) | $8.00 | $7.10 | 41.40 K | $36.00 M |
| 11/07/2025 | $8.20 | $7.12 (-13.17%) | $8.20 | $6.45 | 106.14 K | $35.60 M |
| 11/06/2025 | $6.70 | $7.91 (18.06%) | $8.00 | $6.62 | 197.90 K | $39.55 M |
| 11/05/2025 | $8.75 | $7.20 (-17.71%) | $8.75 | $7.05 | 494.30 K | $36.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
