Skip to main content
ELOG logo

Eastern International Ltd.

ELOGNASDAQIndustrialsIntegrated Freight & Logistics

$1.31Today:- (-)1Y −39.07%

As of Oct 15, 2026 close

Market cap
$15.85M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.40$2.83
Volume (live)
-
Avg. volume (3M)
1.13M

Eastern International (ELOG) Historical Stock Prices

Analyze Eastern International (ELOG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Eastern International (ELOG) Interactive Price Chart

Interactive historical price chart showing Eastern International stock price movements and trends across multiple time periods.

Loading chart...

ELOG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ELOG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20261.471.501.251.311.31252.04K
Oct 14, 20261.421.481.271.421.42243.20K
Oct 13, 20261.021.651.001.481.483.64M
Oct 12, 20260.821.210.731.011.018.28M
Oct 9, 20260.730.810.730.810.8138.30K
Oct 8, 20260.650.730.650.730.7330.63K
Oct 7, 20260.590.800.590.680.68688.83K
Oct 6, 20260.520.600.520.570.5776.11K
Oct 5, 20260.500.530.490.530.5343.00K
Oct 2, 20260.480.500.480.500.5021.38K
Oct 1, 20260.470.520.470.520.523.14K
Sep 30, 20260.490.510.490.510.5128.46K
Sep 29, 20260.500.520.470.510.5118.22K
Sep 28, 20260.470.510.470.490.4922.70K
Sep 25, 20260.490.500.470.480.4818.16K
Sep 24, 20260.430.490.430.490.4930.19K
Sep 23, 20260.490.510.470.490.4940.09K
Sep 22, 20260.460.530.450.510.51183.49K
Sep 21, 20260.520.520.400.510.51792.04K
Sep 18, 20260.520.520.510.510.518.09M
Sep 17, 20260.550.550.520.540.5412.37K
Sep 16, 20260.530.570.530.570.5716.92K
Sep 15, 20260.550.590.550.590.5931.81K
Sep 14, 20260.580.600.550.580.5856.53K
Sep 11, 20260.560.610.560.600.60129.38K
Sep 10, 20260.610.640.450.610.6111.23M
Sep 9, 20260.720.770.660.680.688.56K
Sep 8, 20260.650.740.650.650.654.45K
Sep 4, 20260.710.710.670.670.671.36K
Sep 3, 20260.630.680.630.680.683.23K
Sep 2, 20260.660.700.620.700.706.61K
Sep 1, 20260.670.740.670.730.7340.20K
Aug 31, 20260.660.680.660.670.678.89K
Aug 28, 20260.700.700.700.700.70N/A
Aug 27, 20260.790.790.700.700.706.90K
Aug 26, 20260.710.750.700.740.748.87K
Aug 25, 20260.830.830.760.760.761.14K
Aug 24, 20260.820.820.820.820.82N/A
Aug 21, 20260.770.840.760.820.822.59K
Aug 20, 20260.760.770.730.760.762.17K
Aug 19, 20260.820.820.780.780.781.34K
Aug 18, 20260.800.900.800.810.812.69K
Aug 17, 20260.750.800.730.800.801.68K
Aug 14, 20260.750.830.750.830.831.06K
Aug 13, 20260.830.830.750.820.822.96K
Aug 12, 20260.800.800.780.800.806.00K
Aug 11, 20260.810.950.810.930.936.13K
Aug 10, 20260.810.850.810.810.815.90K
Aug 7, 20260.750.810.750.810.811.04K
Aug 6, 20260.780.780.730.730.733.61K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.