Daily trading records

Elauwit Connection Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Elauwit Connection.

The verified trading-day record runs from June 25, 2026 through September 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Elauwit Connection email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Elauwit Connection's price trend and period performance.

The chart connects verified session closes from June 24, 2026 through September 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-4.78%

From the September 14, 2026 close of $7.3985 to $7.045 on September 21, 2026.

20-session performance

-5.94%

From the August 20, 2026 close of $7.49 to $7.045 on September 21, 2026.

60-session performance

+15.49%

From the June 24, 2026 close of $6.10 to $7.045 on September 21, 2026.

Elauwit Connection Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$7.01$7.205$6.99$7.0452,280+$0.055 (+0.79%)
$7.17$7.635$6.99$6.9911,822-$0.19 (-2.65%)
$7.20$7.415$7.18$7.1811,478+$0.17 (+2.43%)
$7.515$7.515$6.99$7.0114,334-$0.21 (-2.91%)
$7.6849$7.685$7.22$7.2214,644-$0.1785 (-2.41%)
$7.50$8.415$7.24$7.398537,831+$0.2333 (+3.26%)
$7.41$8.98$7.07$7.165265,866-$0.0165 (-0.23%)
$7.04$7.37$7.0001$7.181715,027+$0.0317 (+0.44%)
$7.15$7.15$7.15$7.151,130-$0.0616 (-0.85%)
$7.17$7.2116$7.17$7.21161,019-$0.0884 (-1.21%)
$7.30$7.30$7.30$7.301,101-$0.02 (-0.27%)
$7.35$7.465$7.10$7.325,218+$0.175 (+2.45%)
$7.26$7.31$7.145$7.1453,292-$0.305 (-4.09%)
$7.31$7.60$7.225$7.455,403+$0.34 (+4.78%)
$7.0328$7.11$7.0328$7.111,419+$0.02 (+0.28%)
$7.09$7.09$7.09$7.091,314+$0.09 (+1.29%)
$7.30$7.44$6.99$7.003,255-$0.50 (-6.67%)
$7.45$7.50$7.25$7.505,229+$0.19 (+2.60%)
$7.30$7.76$7.30$7.313,837+$0.02 (+0.27%)
$7.28$7.37$7.0659$7.294,036-$0.20 (-2.67%)
$7.39$7.50$6.95$7.4910,986-$0.03 (-0.40%)
$7.00$7.89$7.00$7.524,692+$0.63 (+9.14%)
$8.18$8.18$6.46$6.8932,127-$1.77 (-20.44%)
$8.44$8.83$8.44$8.6617,491+$0.3575 (+4.31%)
$8.17$8.57$8.17$8.302514,398+$0.2025 (+2.50%)
$8.11$8.11$8.10$8.101,826-$0.28 (-3.34%)
$8.01$8.8593$8.01$8.3815,023+$0.24 (+2.95%)
$7.78$8.14$7.675$8.1411,295+$0.06 (+0.74%)
$8.15$8.3599$8.05$8.086,530-$0.05 (-0.62%)
$8.67$8.67$8.12$8.133,636-$0.21 (-2.52%)
$8.27$8.485$8.17$8.344,226-$0.07 (-0.83%)
$8.60$8.60$7.89$8.4110,665-$0.37 (-4.21%)
$8.70$9.45$8.46$8.7840,004+$0.12 (+1.39%)
$8.00$8.835$8.00$8.669,542+$0.51 (+6.26%)
$8.50$8.70$8.02$8.1524,635-$0.59 (-6.75%)
$8.57$8.74$8.51$8.7413,600+$0.26 (+3.07%)
$8.45$8.67$8.25$8.4811,399+$0.21 (+2.54%)
$7.53$8.40$7.53$8.2727,407+$0.599 (+7.81%)
$7.30$7.671$7.30$7.6713,048+$0.411 (+5.66%)
$7.38$7.57$7.26$7.264,789-$0.30 (-3.97%)
$6.68$7.56$6.65$7.5611,841+$0.69 (+10.04%)
$7.06$7.30$6.805$6.8716,449-$0.13 (-1.86%)
$7.52$7.52$7.00$7.006,637-$0.50 (-6.67%)
$7.2937$7.58$7.2937$7.503,970+$0.10 (+1.35%)
$7.395$7.40$7.36$7.402,510-$0.03 (-0.40%)
$7.425$7.485$7.2601$7.4311,302+$0.045 (+0.61%)
$7.50$7.54$7.2412$7.38510,766+$0.075 (+1.03%)
$6.79$7.92$6.79$7.3146,178+$0.64 (+9.60%)
$7.42$7.42$6.59$6.679,312-$0.34 (-4.85%)
$6.50$7.10$6.46$7.018,832+$0.37 (+5.57%)
$7.02$7.22$6.41$6.6489,257-$0.57 (-7.91%)
$6.80$7.46$6.53$7.2128,574+$0.31 (+4.49%)
$6.86$7.10$6.625$6.9024,802-$0.02 (-0.29%)
$7.26$7.26$6.50$6.9266,314-$0.05 (-0.72%)
$7.01$8.10$6.52$6.9799,532-$0.23 (-3.19%)
$7.25$7.51$7.20$7.2020,003+$0.03 (+0.42%)
$6.58$7.5099$6.58$7.1733,743+$0.61 (+9.30%)
$6.50$6.75$6.295$6.5610,173-$0.01 (-0.15%)
$6.12$6.655$6.055$6.57210,431+$0.43 (+7.00%)
$6.04$6.26$5.87$6.1441,800+$0.04 (+0.66%)

Verified data

Trading days shown
60
Coverage start
June 25, 2026
Coverage end
September 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Elauwit Connection company profile.Review Elauwit Connection valuation and profitability metrics.Review Elauwit Connection analyst price targets.

Read the frequently asked questions.

What is Elauwit Connection's latest verified closing price?

Elauwit Connection closed at $7.045 on September 21, 2026.

What period does Elauwit Connection's price history cover?

The page shows 60 verified sessions from June 25, 2026 through September 21, 2026.

What data is included in Elauwit Connection's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Elauwit Connection's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Elauwit Connection's daily prices?

Daily aggregate prices are provided by Polygon.