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%
ELWT — Elauwit Connection, Inc. Common Stock
NasdaqElauwit Connection, Inc. Common Stock
$6.35
-0.14(-2.16%)
- O
- 6.35
- H
- 6.38
- L
- 5.57
- V
- 6.68K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$6.35
Period Return-11.81%
Period High$9.72
Period Low$4.11
Avg Daily Volume44.7K
Total Trading Days226
ELWT — Historical OHLCV Price & Volume Table
Nov 5, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $6.35 | $6.38 | $5.57 | $6.35 | $-0.14 | -2.16% | 6,681 | $6.11 | $5.57 $6.38 |
| Sep 30, 2026 | $6.77 | $6.77 | $6.49 | $6.49 | $-0.42 | -6.08% | 1,799 | $6.74 | $6.49 $6.77 |
| Sep 29, 2026 | $6.95 | $7.00 | $6.65 | $6.91 | +$0.21 | +3.13% | 5,502 | $6.87 | $6.65 $7.00 |
| Sep 28, 2026 | $6.92 | $7.06 | $6.42 | $6.70 | $-0.43 | -5.96% | 8,891 | $6.78 | $6.42 $7.06 |
| Sep 25, 2026 | $6.81 | $7.50 | $6.29 | $7.13 | +$0.23 | +3.34% | 18,672 | $6.77 | $6.29 $7.50 |
| Sep 24, 2026 | $7.03 | $7.20 | $6.86 | $6.90 | $-0.23 | -3.23% | 8,429 | $7.05 | $6.86 $7.20 |
| Sep 23, 2026 | $7.26 | $7.61 | $7.01 | $7.13 | $-0.12 | -1.59% | 18,892 | $7.21 | $7.01 $7.61 |
| Sep 22, 2026 | $7.05 | $7.26 | $6.85 | $7.24 | +$0.20 | +2.77% | 9,367 | $7.06 | $6.85 $7.26 |
| Sep 21, 2026 | $7.01 | $7.21 | $6.99 | $7.05 | +$0.06 | +0.79% | 2,281 | $7.05 | $6.99 $7.21 |
| Sep 18, 2026 | $7.17 | $7.64 | $6.99 | $6.99 | $-0.19 | -2.65% | 11,822 | $7.16 | $6.99 $7.64 |
| Sep 17, 2026 | $7.20 | $7.42 | $7.18 | $7.18 | +$0.17 | +2.43% | 11,478 | $7.29 | $7.18 $7.42 |
| Sep 16, 2026 | $7.52 | $7.52 | $6.99 | $7.01 | $-0.21 | -2.91% | 14,334 | $7.14 | $6.99 $7.52 |
| Sep 15, 2026 | $7.68 | $7.69 | $7.22 | $7.22 | $-0.18 | -2.41% | 13,095 | $7.45 | $7.22 $7.69 |
| Sep 14, 2026 | $7.50 | $8.42 | $7.24 | $7.40 | +$0.23 | +3.26% | 37,824 | $7.83 | $7.24 $8.42 |
| Sep 11, 2026 | $7.41 | $8.98 | $7.07 | $7.17 | $-0.02 | -0.23% | 65,926 | $7.96 | $7.07 $8.98 |
| Sep 10, 2026 | $7.04 | $7.37 | $7.00 | $7.18 | +$0.03 | +0.44% | 15,027 | $7.18 | $7.00 $7.37 |
| Sep 9, 2026 | $7.15 | $7.15 | $7.15 | $7.15 | $-0.06 | -0.85% | 1,130 | $7.29 | $7.15 $7.15 |
| Sep 8, 2026 | $7.17 | $7.21 | $7.17 | $7.21 | $-0.09 | -1.21% | 1,019 | $7.24 | $7.17 $7.21 |
| Sep 4, 2026 | $7.30 | $7.30 | $7.30 | $7.30 | $-0.02 | -0.27% | 1,101 | $7.29 | $7.30 $7.30 |
| Sep 2, 2026 | $7.35 | $7.47 | $7.10 | $7.32 | +$0.18 | +2.45% | 5,218 | $7.30 | $7.10 $7.47 |
| Sep 1, 2026 | $7.26 | $7.31 | $7.15 | $7.15 | $-0.31 | -4.09% | 3,292 | $7.26 | $7.15 $7.31 |
| Aug 31, 2026 | $7.31 | $7.60 | $7.23 | $7.45 | +$0.34 | +4.78% | 5,403 | $7.48 | $7.23 $7.60 |
| Aug 28, 2026 | $7.03 | $7.11 | $7.03 | $7.11 | +$0.02 | +0.28% | 1,419 | $7.09 | $7.03 $7.11 |
| Aug 27, 2026 | $7.09 | $7.09 | $7.09 | $7.09 | +$0.09 | +1.29% | 1,314 | $7.26 | $7.09 $7.09 |
| Aug 26, 2026 | $7.30 | $7.44 | $6.99 | $7.00 | $-0.50 | -6.67% | 3,255 | $7.19 | $6.99 $7.44 |
| Aug 25, 2026 | $7.45 | $7.50 | $7.25 | $7.50 | +$0.19 | +2.60% | 5,229 | $7.41 | $7.25 $7.50 |
| Aug 24, 2026 | $7.30 | $7.76 | $7.30 | $7.31 | +$0.02 | +0.27% | 3,837 | $7.54 | $7.30 $7.76 |
| Aug 21, 2026 | $7.28 | $7.37 | $7.07 | $7.29 | $-0.20 | -2.67% | 4,036 | $7.26 | $7.07 $7.37 |
| Aug 20, 2026 | $7.39 | $7.50 | $6.95 | $7.49 | $-0.03 | -0.40% | 10,830 | $7.30 | $6.95 $7.50 |
| Aug 19, 2026 | $7.00 | $7.89 | $7.00 | $7.52 | +$0.63 | +9.14% | 4,651 | $7.51 | $7.00 $7.89 |