Elauwit Connection Stock Price History
NASDAQ: ELWTConsumer DiscretionaryTelecommunications EquipmentUSD
6.00+0.01 (+0.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ELWT price history at a glance
The price history for Elauwit Connection (ELWT) on this page begins on November 3, 2025, when the stock closed at $7.12; it most recently closed at $6.00 on October 5, 2026. The highest price in this record is $9.72, reached on May 11, 2026; the latest close is 38.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $9.72
- Date of high
- May 11, 2026
- Low since 2025
- $4.11
- Date of low
- Jan 5, 2026
- 52-week high
- $9.72
- 52-week low
- $4.11
- IPO year
- 2025
- Last close
- $6.00
ELWT returns
1 week
-5.51%
1 month
-16.08%
3 months
-14.41%
6 months
-2.12%
Year to date
+18.34%
ELWT price return, excluding dividends.
ELWT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.00 | +27.66% |
| 2025* | 4.70 | -33.99% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
ELWT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.75 | 6.00 | 5.75 | 6.00 | +0.17% | |
| 5.98 | 5.99 | 5.85 | 5.99 | -4.16% | |
| 6.30 | 6.60 | 6.10 | 6.25 | +2.12% | |
| 6.00 | 6.50 | 6.00 | 6.12 | -3.62% | |
| 6.35 | 6.35 | 6.35 | 6.35 | 0.00% | |
| 6.35 | 6.38 | 5.57 | 6.35 | -2.16% | |
| 6.77 | 6.77 | 6.49 | 6.49 | -6.08% | |
| 6.95 | 7.00 | 6.65 | 6.91 | +3.13% | |
| 6.92 | 7.06 | 6.42 | 6.70 | -5.96% | |
| 6.81 | 7.50 | 6.29 | 7.13 | +3.34% | |
| 7.03 | 7.20 | 6.86 | 6.90 | -3.23% | |
| 7.26 | 7.61 | 7.01 | 7.13 | -1.59% | |
| 7.05 | 7.26 | 6.85 | 7.24 | +2.77% | |
| 7.01 | 7.21 | 6.99 | 7.05 | +0.79% | |
| 7.17 | 7.64 | 6.99 | 6.99 | -2.65% | |
| 7.20 | 7.42 | 7.18 | 7.18 | +2.43% | |
| 7.52 | 7.52 | 6.99 | 7.01 | -2.91% | |
| 7.69 | 7.69 | 7.22 | 7.22 | -2.42% | |
| 7.50 | 8.42 | 7.24 | 7.40 | +3.27% | |
| 7.41 | 8.98 | 7.07 | 7.17 | -0.24% | |
| 7.04 | 7.37 | 7.00 | 7.18 | +0.45% | |
| 7.15 | 7.15 | 7.15 | 7.15 | -0.86% | |
| 7.17 | 7.21 | 7.17 | 7.21 | -1.21% | |
| 7.30 | 7.30 | 7.30 | 7.30 | -0.27% | |
| 7.32 | 7.32 | 7.32 | 7.32 | 0.00% | |
| 7.35 | 7.47 | 7.10 | 7.32 | +2.45% | |
| 7.26 | 7.31 | 7.15 | 7.15 | -4.09% | |
| 7.31 | 7.60 | 7.23 | 7.45 | +4.78% | |
| 7.03 | 7.11 | 7.03 | 7.11 | +0.28% | |
| 7.09 | 7.09 | 7.09 | 7.09 | +1.29% | |
| 7.30 | 7.44 | 6.99 | 7.00 | -6.67% | |
| 7.45 | 7.50 | 7.25 | 7.50 | +2.60% | |
| 7.30 | 7.76 | 7.30 | 7.31 | +0.27% | |
| 7.28 | 7.37 | 7.07 | 7.29 | -2.67% | |
| 7.39 | 7.50 | 6.95 | 7.49 | -0.40% | |
| 7.00 | 7.89 | 7.00 | 7.52 | +9.14% | |
| 8.18 | 8.18 | 6.46 | 6.89 | -20.44% | |
| 8.44 | 8.83 | 8.44 | 8.66 | +4.30% | |
| 8.17 | 8.57 | 8.17 | 8.30 | +2.51% | |
| 8.11 | 8.11 | 8.10 | 8.10 | -3.34% | |
| 8.01 | 8.86 | 8.01 | 8.38 | +2.95% | |
| 7.78 | 8.14 | 7.68 | 8.14 | +0.74% | |
| 8.15 | 8.36 | 8.05 | 8.08 | -0.62% | |
| 8.67 | 8.67 | 8.12 | 8.13 | -2.52% | |
| 8.27 | 8.49 | 8.17 | 8.34 | -0.83% | |
| 8.60 | 8.60 | 7.89 | 8.41 | -4.21% | |
| 8.70 | 9.45 | 8.46 | 8.78 | +1.39% | |
| 8.00 | 8.84 | 8.00 | 8.66 | +6.26% | |
| 8.50 | 8.70 | 8.02 | 8.15 | -6.75% | |
| 8.57 | 8.74 | 8.51 | 8.74 | +3.07% | |
| 8.45 | 8.67 | 8.25 | 8.48 | +2.54% | |
| 7.53 | 8.40 | 7.53 | 8.27 | +7.81% | |
| 7.30 | 7.67 | 7.30 | 7.67 | +5.66% | |
| 7.38 | 7.57 | 7.26 | 7.26 | -3.97% | |
| 6.68 | 7.56 | 6.65 | 7.56 | +10.04% | |
| 7.06 | 7.30 | 6.81 | 6.87 | -1.86% | |
| 7.52 | 7.52 | 7.00 | 7.00 | -6.67% | |
| 7.29 | 7.58 | 7.29 | 7.50 | +1.35% | |
| 7.40 | 7.40 | 7.36 | 7.40 | -0.40% | |
| 7.43 | 7.49 | 7.26 | 7.43 | +0.61% | |
| 7.50 | 7.54 | 7.24 | 7.39 | +1.03% | |
| 6.79 | 7.92 | 6.79 | 7.31 | +9.60% | |
| 7.42 | 7.42 | 6.59 | 6.67 | -4.85% | |
| 6.50 | 7.10 | 6.46 | 7.01 | +5.57% | |
| 7.02 | 7.22 | 6.41 | 6.64 | -7.91% | |
| 6.80 | 7.46 | 6.53 | 7.21 | +4.49% | |
| 6.86 | 7.10 | 6.63 | 6.90 | -0.29% | |
| 7.26 | 7.26 | 6.50 | 6.92 | -0.72% | |
| 7.01 | 8.10 | 6.52 | 6.97 | -3.19% | |
| 7.25 | 7.51 | 7.20 | 7.20 | +0.42% | |
| 6.58 | 7.51 | 6.58 | 7.17 | +9.30% | |
| 6.50 | 6.75 | 6.30 | 6.56 | -0.15% | |
| 6.12 | 6.66 | 6.06 | 6.57 | +7.00% | |
| 6.04 | 6.26 | 5.87 | 6.14 | +0.66% | |
| 5.78 | 6.74 | 5.78 | 6.10 | +1.16% | |
| 5.70 | 6.26 | 5.68 | 6.03 | +4.15% | |
| 5.80 | 6.00 | 5.68 | 5.79 | -0.60% | |
| 5.60 | 6.13 | 5.50 | 5.83 | +5.53% | |
| 6.05 | 6.05 | 5.36 | 5.52 | -8.61% | |
| 6.19 | 6.41 | 5.78 | 6.04 | -0.17% | |
| 6.08 | 7.15 | 6.05 | 6.05 | -2.42% | |
| 6.31 | 6.42 | 5.91 | 6.20 | +1.97% | |
| 6.38 | 6.50 | 6.01 | 6.08 | -1.62% | |
| 6.30 | 6.97 | 6.09 | 6.18 | -0.48% | |
| 6.62 | 6.95 | 5.87 | 6.21 | -6.62% | |
| 7.28 | 7.28 | 6.59 | 6.65 | -5.00% | |
| 7.13 | 7.16 | 7.00 | 7.00 | -0.99% | |
| 7.82 | 7.93 | 6.95 | 7.07 | -0.28% | |
| 7.27 | 7.34 | 7.08 | 7.09 | -2.34% | |
| 7.64 | 8.10 | 7.11 | 7.26 | -2.68% | |
| 7.35 | 7.73 | 7.35 | 7.46 | -0.67% | |
| 7.11 | 8.15 | 7.11 | 7.51 | +5.63% | |
| 7.54 | 7.71 | 6.92 | 7.11 | -2.47% | |
| 7.24 | 7.63 | 7.12 | 7.29 | +1.39% | |
| 7.56 | 7.74 | 7.07 | 7.19 | -0.14% | |
| 8.35 | 8.49 | 7.17 | 7.20 | -5.39% | |
| 7.80 | 8.27 | 7.61 | 7.61 | -2.44% | |
| 8.06 | 8.06 | 7.80 | 7.80 | -1.89% | |
| 8.59 | 8.73 | 7.58 | 7.95 | -4.33% | |
| 8.48 | 8.97 | 8.17 | 8.31 | -2.69% | |
| 8.40 | 9.10 | 7.96 | 8.54 | +0.59% | |
| 9.59 | 9.59 | 7.45 | 8.49 | -3.96% | |
| 8.72 | 9.59 | 8.10 | 8.84 | +1.73% | |
| 8.85 | 9.72 | 8.47 | 8.69 | -1.25% | |
| 7.98 | 8.86 | 7.71 | 8.80 | +8.24% | |
| 7.83 | 9.03 | 7.29 | 8.13 | +3.83% | |
| 8.06 | 8.06 | 7.60 | 7.83 | -2.19% | |
| 7.77 | 8.06 | 7.00 | 8.01 | +4.91% | |
| 7.06 | 7.82 | 7.06 | 7.63 | +6.56% | |
| 7.20 | 7.40 | 6.90 | 7.16 | +1.70% | |
| 7.26 | 7.31 | 6.92 | 7.04 | +1.81% | |
| 6.96 | 7.40 | 6.80 | 6.92 | -0.07% | |
| 7.51 | 7.51 | 6.71 | 6.92 | -2.67% | |
| 7.00 | 7.55 | 7.00 | 7.11 | +1.86% | |
| 7.00 | 7.59 | 6.81 | 6.98 | +6.24% | |
| 7.09 | 7.29 | 6.50 | 6.57 | -5.87% | |
| 7.01 | 7.66 | 6.69 | 6.98 | -1.41% | |
| 7.05 | 7.77 | 6.88 | 7.08 | +3.36% | |
| 6.90 | 7.12 | 6.53 | 6.85 | +3.01% | |
| 6.26 | 6.73 | 6.26 | 6.65 | +1.84% | |
| 6.33 | 6.87 | 6.33 | 6.53 | +1.08% | |
| 6.60 | 6.85 | 6.45 | 6.46 | -0.62% | |
| 6.34 | 6.62 | 6.16 | 6.50 | +6.21% | |
| 6.22 | 6.50 | 5.85 | 6.12 | +1.66% | |
| 6.16 | 6.47 | 5.81 | 6.02 | -1.79% | |
| 6.73 | 6.81 | 6.11 | 6.13 | -7.68% | |
| 6.60 | 6.84 | 6.33 | 6.64 | +3.11% | |
| 6.52 | 7.17 | 6.30 | 6.44 | +1.26% | |
| 6.90 | 6.92 | 6.28 | 6.36 | -5.64% | |
| 6.50 | 7.09 | 6.35 | 6.74 | +3.69% | |
| 6.19 | 6.71 | 6.01 | 6.50 | +0.78% | |
| 5.97 | 6.68 | 5.85 | 6.45 | +8.77% | |
| 5.84 | 6.65 | 5.60 | 5.93 | +0.34% | |
| 6.62 | 6.90 | 5.49 | 5.91 | -10.59% | |
| 7.12 | 7.12 | 6.51 | 6.61 | -3.78% | |
| 6.90 | 7.21 | 6.83 | 6.87 | -0.29% | |
| 7.01 | 7.08 | 6.89 | 6.89 | +0.29% | |
| 7.02 | 7.12 | 6.71 | 6.87 | -0.43% | |
| 6.75 | 7.07 | 6.14 | 6.90 | +3.45% | |
| 6.19 | 6.78 | 6.19 | 6.67 | +1.68% | |
| 6.40 | 6.73 | 5.99 | 6.56 | +3.14% | |
| 6.85 | 6.85 | 5.93 | 6.36 | -7.15% | |
| 7.16 | 7.33 | 6.80 | 6.85 | -1.44% | |
| 7.10 | 7.50 | 6.90 | 6.95 | -1.14% | |
| 7.35 | 7.49 | 6.90 | 7.03 | 0.00% | |
| 7.11 | 7.89 | 6.80 | 7.03 | +3.08% | |
| 6.89 | 7.44 | 6.38 | 6.82 | +1.19% | |
| 6.87 | 7.27 | 6.49 | 6.74 | +0.30% | |
| 7.02 | 7.22 | 6.30 | 6.72 | -6.01% | |
| 7.23 | 7.30 | 6.60 | 7.15 | +3.03% | |
| 7.19 | 7.56 | 6.72 | 6.94 | -1.00% | |
| 7.15 | 7.42 | 6.70 | 7.01 | +3.09% | |
| 7.21 | 7.55 | 6.80 | 6.80 | -4.49% | |
| 7.58 | 7.76 | 7.10 | 7.12 | -6.81% | |
| 7.59 | 7.97 | 7.30 | 7.64 | +2.55% | |
| 7.88 | 8.25 | 7.10 | 7.45 | -0.80% | |
| 7.20 | 7.85 | 7.00 | 7.51 | +10.28% | |
| 6.91 | 7.23 | 6.81 | 6.81 | +1.79% | |
| 6.39 | 7.01 | 6.39 | 6.69 | +3.24% | |
| 6.11 | 6.74 | 6.02 | 6.48 | +7.11% | |
| 6.04 | 6.45 | 6.04 | 6.05 | +0.67% | |
| 6.24 | 6.39 | 6.01 | 6.01 | -1.88% | |
| 5.91 | 6.32 | 5.55 | 6.13 | +4.17% | |
| 5.77 | 6.45 | 5.65 | 5.88 | +1.20% | |
| 5.56 | 6.48 | 5.05 | 5.81 | +5.64% | |
| 5.46 | 5.57 | 5.01 | 5.50 | -0.36% | |
| 5.01 | 5.73 | 5.00 | 5.52 | +9.74% | |
| 5.52 | 5.52 | 4.55 | 5.03 | +2.03% | |
| 4.73 | 5.14 | 4.50 | 4.93 | +10.54% | |
| 5.02 | 5.36 | 4.12 | 4.46 | -9.81% | |
| 5.01 | 5.38 | 4.85 | 4.95 | -1.49% | |
| 5.17 | 5.30 | 4.78 | 5.02 | -2.05% | |
| 5.37 | 5.49 | 5.01 | 5.13 | -5.44% | |
| 5.05 | 5.57 | 4.88 | 5.42 | +7.11% | |
| 5.37 | 5.37 | 4.85 | 5.06 | -3.62% | |
| 5.82 | 6.19 | 5.21 | 5.25 | -9.17% | |
| 5.40 | 5.86 | 5.40 | 5.78 | +12.89% | |
| 5.50 | 5.94 | 5.10 | 5.12 | -8.57% | |
| 6.00 | 6.30 | 5.59 | 5.60 | -9.97% | |
| 6.43 | 6.77 | 6.15 | 6.22 | +0.48% | |
| 5.88 | 6.24 | 5.61 | 6.19 | +4.03% | |
| 5.68 | 6.30 | 5.39 | 5.95 | +4.02% | |
| 5.82 | 6.18 | 5.72 | 5.72 | -4.67% | |
| 5.85 | 6.55 | 5.80 | 6.00 | +4.35% | |
| 5.88 | 5.98 | 5.47 | 5.75 | -0.35% | |
| 5.50 | 6.25 | 5.45 | 5.77 | +7.25% | |
| 4.83 | 5.57 | 4.58 | 5.38 | +14.23% | |
| 5.17 | 5.68 | 4.66 | 4.71 | -8.37% | |
| 4.17 | 5.69 | 4.15 | 5.14 | +24.15% | |
| 4.77 | 4.98 | 4.11 | 4.14 | -11.73% | |
| 4.75 | 4.87 | 4.62 | 4.69 | -1.88% | |
| 4.73 | 4.95 | 4.62 | 4.78 | +1.70% | |
| 4.94 | 5.26 | 4.62 | 4.70 | -7.30% | |
| 4.75 | 5.27 | 4.75 | 5.07 | +6.96% | |
| 4.62 | 4.94 | 4.62 | 4.74 | +2.38% | |
| 4.81 | 4.91 | 4.56 | 4.63 | -5.70% | |
| 5.26 | 5.26 | 4.90 | 4.91 | -2.19% | |
| 5.16 | 5.27 | 5.01 | 5.02 | 0.00% | |
| 5.12 | 5.50 | 5.02 | 5.02 | -2.52% | |
| 5.12 | 5.33 | 4.99 | 5.15 | -1.15% | |
| 5.34 | 5.80 | 5.20 | 5.21 | -1.70% | |
| 5.95 | 6.13 | 5.21 | 5.30 | -6.85% | |
| 5.75 | 6.20 | 5.69 | 5.69 | -0.52% | |
| 6.37 | 6.37 | 5.72 | 5.72 | -3.05% | |
| 6.24 | 6.61 | 5.75 | 5.90 | -0.67% | |
| 6.22 | 6.53 | 5.73 | 5.94 | -5.11% | |
| 6.25 | 6.93 | 5.90 | 6.26 | +0.97% | |
| 6.46 | 7.20 | 5.72 | 6.20 | -7.60% | |
| 5.47 | 7.24 | 5.20 | 6.71 | +15.09% | |
| 6.76 | 6.76 | 5.66 | 5.83 | -12.33% | |
| 6.79 | 6.92 | 6.30 | 6.65 | -2.06% | |
| 6.63 | 6.98 | 6.39 | 6.79 | +2.11% | |
| 6.65 | 7.33 | 6.29 | 6.65 | +2.31% | |
| 6.71 | 6.93 | 6.50 | 6.50 | -1.96% | |
| 6.39 | 6.89 | 6.24 | 6.63 | -0.30% | |
| 6.84 | 6.84 | 6.62 | 6.65 | -2.92% | |
| 7.00 | 7.00 | 6.55 | 6.85 | -2.49% | |
| 7.15 | 7.15 | 6.91 | 7.03 | -1.06% | |
| 7.63 | 7.63 | 6.80 | 7.10 | -6.95% | |
| 7.77 | 7.87 | 7.63 | 7.63 | -0.78% | |
| 7.25 | 8.15 | 6.94 | 7.69 | +2.53% | |
| 7.19 | 7.70 | 7.00 | 7.50 | +1.76% | |
| 6.96 | 7.63 | 6.83 | 7.37 | +5.74% | |
| 6.80 | 7.07 | 6.80 | 6.97 | 0.00% | |
| 6.75 | 7.07 | 6.39 | 6.97 | +0.87% | |
| 6.92 | 7.69 | 6.76 | 6.91 | -2.12% | |
| 7.03 | 7.32 | 6.95 | 7.06 | -1.26% | |
| 7.08 | 7.33 | 6.90 | 7.15 | -0.69% | |
| 7.40 | 8.00 | 7.10 | 7.20 | +1.12% | |
| 8.20 | 8.20 | 6.45 | 7.12 | -9.99% | |
| 6.70 | 8.00 | 6.62 | 7.91 | +9.86% | |
| 8.75 | 8.75 | 7.05 | 7.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ELWT chart for longer ranges.