XNAS
Datos históricos de Elauwit Connection, Inc. Common Stock
Elauwit Connection, Inc. Common Stock · ELWT
$5.62
▼ -0.01 (-0.17%)
Última operación · 10/10/2026, 17:55:25 UTC
- Variación en el periodo
- −16.67%
- Máximo
- US$9.72
- 12 de mayo de 2026
- Mínimo
- US$4.11
- 7 de enero de 2026
- Volumen medio diario
- 0.04 M
Del 5 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.75 | 6.00 | 5.75 | 6.00 | +0.17% | 1,525 |
| 7 oct 2026 | 5.98 | 5.99 | 5.85 | 5.99 | −4.16% | 2,275 |
| 6 oct 2026 | 6.30 | 6.60 | 6.10 | 6.25 | +2.12% | 4,663 |
| 5 oct 2026 | 6.00 | 6.50 | 6.00 | 6.12 | −3.62% | 19,001.799 |
| 1 oct 2026 | 6.35 | 6.38 | 5.57 | 6.35 | −2.16% | 6,681 |
| 30 sep 2026 | 6.77 | 6.77 | 6.49 | 6.49 | −6.08% | 1,798.8 |
| 29 sep 2026 | 6.95 | 7.00 | 6.65 | 6.91 | +3.13% | 5,502 |
| 28 sep 2026 | 6.92 | 7.06 | 6.42 | 6.70 | −5.96% | 8,891 |
| 25 sep 2026 | 6.81 | 7.50 | 6.29 | 7.13 | +3.34% | 18,671.651 |
| 24 sep 2026 | 7.03 | 7.20 | 6.86 | 6.90 | −3.23% | 8,429 |
| 23 sep 2026 | 7.26 | 7.61 | 7.01 | 7.13 | −1.59% | 18,892 |
| 22 sep 2026 | 7.05 | 7.26 | 6.85 | 7.24 | +2.77% | 9,367 |
| 21 sep 2026 | 7.01 | 7.21 | 6.99 | 7.05 | +0.79% | 2,281 |
| 18 sep 2026 | 7.17 | 7.64 | 6.99 | 6.99 | −2.65% | 11,822 |
| 17 sep 2026 | 7.20 | 7.42 | 7.18 | 7.18 | +2.43% | 11,478 |
| 16 sep 2026 | 7.52 | 7.52 | 6.99 | 7.01 | −2.91% | 14,334 |
| 15 sep 2026 | 7.68 | 7.69 | 7.22 | 7.22 | −2.41% | 14,643.869 |
| 14 sep 2026 | 7.50 | 8.42 | 7.24 | 7.40 | +3.26% | 37,831 |
| 11 sep 2026 | 7.41 | 8.98 | 7.07 | 7.17 | −0.23% | 65,865.649 |
| 10 sep 2026 | 7.04 | 7.37 | 7.00 | 7.18 | +0.44% | 15,027 |
| 9 sep 2026 | 7.15 | 7.15 | 7.15 | 7.15 | −0.85% | 1,130 |
| 8 sep 2026 | 7.17 | 7.21 | 7.17 | 7.21 | −1.21% | 1,019.48 |
| 4 sep 2026 | 7.30 | 7.30 | 7.30 | 7.30 | −0.27% | 1,101 |
| 2 sep 2026 | 7.35 | 7.47 | 7.10 | 7.32 | +2.45% | 5,218.48 |
| 1 sep 2026 | 7.26 | 7.31 | 7.15 | 7.15 | −4.09% | 3,292 |
| 31 ago 2026 | 7.31 | 7.60 | 7.23 | 7.45 | +4.78% | 5,403 |
| 28 ago 2026 | 7.03 | 7.11 | 7.03 | 7.11 | +0.28% | 1,419 |
| 27 ago 2026 | 7.09 | 7.09 | 7.09 | 7.09 | +1.29% | 1,314.48 |
| 26 ago 2026 | 7.30 | 7.44 | 6.99 | 7.00 | −6.67% | 3,254.561 |
| 25 ago 2026 | 7.45 | 7.50 | 7.25 | 7.50 | +2.60% | 5,229 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.