MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELOG — Eastern International Ltd. Ordinary Shares
NasdaqEastern International Ltd. Ordinary Shares
$0.50
-0.03(-4.93%)
- O
- 0.48
- H
- 0.50
- L
- 0.48
- V
- 19.46K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.50
Period Return-83.2%
Period High$3.60
Period Low$0.40
Avg Daily Volume308.2K
Total Trading Days274
ELOG — Historical OHLCV Price & Volume Table
Aug 28, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.48 | $0.50 | $0.48 | $0.50 | $-0.03 | -4.93% | 19,462 | $0.50 | $0.48 $0.50 |
| Oct 1, 2026 | $0.47 | $0.52 | $0.47 | $0.52 | +$0.01 | +2.71% | 3,144 | $0.51 | $0.47 $0.52 |
| Sep 30, 2026 | $0.49 | $0.51 | $0.49 | $0.51 | +$0.00 | +0.83% | 28,464 | $0.49 | $0.49 $0.51 |
| Sep 29, 2026 | $0.50 | $0.52 | $0.47 | $0.51 | +$0.02 | +3.34% | 18,221 | $0.50 | $0.47 $0.52 |
| Sep 28, 2026 | $0.47 | $0.51 | $0.47 | $0.49 | +$0.01 | +1.81% | 22,698 | $0.48 | $0.47 $0.51 |
| Sep 25, 2026 | $0.50 | $0.50 | $0.47 | $0.48 | $-0.01 | -2.04% | 18,165 | $0.48 | $0.47 $0.50 |
| Sep 24, 2026 | $0.43 | $0.49 | $0.43 | $0.49 | $-0.00 | -0.20% | 30,189 | $0.47 | $0.43 $0.49 |
| Sep 23, 2026 | $0.49 | $0.51 | $0.47 | $0.49 | $-0.02 | -3.71% | 40,085 | $0.48 | $0.47 $0.51 |
| Sep 22, 2026 | $0.46 | $0.53 | $0.45 | $0.51 | $-0.00 | -0.89% | 183,493 | $0.48 | $0.45 $0.53 |
| Sep 21, 2026 | $0.52 | $0.52 | $0.40 | $0.51 | +$0.00 | +0.86% | 792,039 | $0.47 | $0.40 $0.52 |
| Sep 18, 2026 | $0.52 | $0.52 | $0.51 | $0.51 | $-0.03 | -5.99% | 8,086,074 | $0.68 | $0.51 $0.52 |
| Sep 17, 2026 | $0.55 | $0.55 | $0.52 | $0.54 | $-0.03 | -4.49% | 12,367 | $0.54 | $0.52 $0.55 |
| Sep 16, 2026 | $0.53 | $0.57 | $0.53 | $0.57 | $-0.02 | -4.07% | 16,916 | $0.55 | $0.53 $0.57 |
| Sep 15, 2026 | $0.55 | $0.59 | $0.55 | $0.59 | +$0.02 | +2.92% | 31,667 | $0.56 | $0.55 $0.59 |
| Sep 14, 2026 | $0.58 | $0.60 | $0.55 | $0.58 | $-0.02 | -3.78% | 56,290 | $0.57 | $0.55 $0.60 |
| Sep 11, 2026 | $0.56 | $0.61 | $0.56 | $0.60 | $-0.01 | -2.22% | 129,376 | $0.58 | $0.56 $0.61 |
| Sep 10, 2026 | $0.61 | $0.64 | $0.45 | $0.61 | $-0.06 | -9.53% | 11,227,701 | $0.76 | $0.45 $0.64 |
| Sep 9, 2026 | $0.72 | $0.77 | $0.66 | $0.68 | +$0.03 | +3.92% | 8,562 | $0.72 | $0.66 $0.77 |
| Sep 8, 2026 | $0.65 | $0.74 | $0.65 | $0.65 | $-0.02 | -2.95% | 4,448 | $0.68 | $0.65 $0.74 |
| Sep 4, 2026 | $0.71 | $0.71 | $0.67 | $0.67 | $-0.01 | -0.77% | 1,356 | $0.70 | $0.67 $0.71 |
| Sep 3, 2026 | $0.63 | $0.68 | $0.63 | $0.68 | $-0.03 | -4.18% | 3,235 | $0.70 | $0.63 $0.68 |
| Sep 2, 2026 | $0.66 | $0.71 | $0.62 | $0.71 | $-0.02 | -3.41% | 6,605 | $0.65 | $0.62 $0.71 |
| Sep 1, 2026 | $0.67 | $0.74 | $0.67 | $0.73 | +$0.06 | +8.94% | 40,196 | $0.70 | $0.67 $0.74 |
| Aug 31, 2026 | $0.66 | $0.68 | $0.66 | $0.67 | $-0.03 | -4.33% | 8,890 | $0.68 | $0.66 $0.68 |
| Aug 27, 2026 | $0.79 | $0.79 | $0.70 | $0.70 | $-0.04 | -5.76% | 6,904 | $0.74 | $0.70 $0.79 |
| Aug 26, 2026 | $0.71 | $0.75 | $0.70 | $0.74 | $-0.02 | -2.35% | 8,870 | $0.73 | $0.70 $0.75 |
| Aug 25, 2026 | $0.83 | $0.83 | $0.76 | $0.76 | $-0.06 | -7.63% | 1,137 | $0.79 | $0.76 $0.83 |
| Aug 21, 2026 | $0.77 | $0.84 | $0.76 | $0.82 | +$0.06 | +8.38% | 2,590 | $0.80 | $0.76 $0.84 |
| Aug 20, 2026 | $0.76 | $0.77 | $0.73 | $0.76 | $-0.02 | -2.16% | 2,166 | $0.77 | $0.73 $0.77 |
| Aug 19, 2026 | $0.82 | $0.82 | $0.78 | $0.78 | $-0.04 | -4.55% | 1,337 | $0.79 | $0.78 $0.82 |