Nasdaq · ELOG · stock
Eastern International Ltd. (ELOG) stock price history
Every Nasdaq trading session of Eastern International Ltd. from Aug 28, 2025 to Sep 28, 2026: 272 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ELOG adjusted close, 2025 to 2026
- $2.97
- All time high, 2025
- $3.07
- 52 week high, $0.3980 low
- 272
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
ELOG key facts
- Eastern International Ltd. (ELOG) closed at $0.4887 on Sep 28, 2026 on Nasdaq.
- ELOG's all time high close is $2.97, set on Oct 13, 2025; its all time low close is $0.4800 on Sep 25, 2026.
- ELOG's 52 week range is $0.3980 to $3.07.
- ELOG returned -79.0% over the year to Sep 28, 2026.
- Since Aug 28, 2025 ELOG returned -83%, -81.0% a year compounded.
- ELOG's deepest drawdown was -83.8% from Oct 13, 2025 to Sep 25, 2026.
- DataCedar holds 272 daily sessions of ELOG history from Aug 28, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ELOG price chart, 2025 to 2026
ELOG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.2% |
| 3 months | -44.6% |
| 6 months | -50.6% |
| Year to date | -63.3% |
| 1 year | -79.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 28, 2025 | -83.5% |
| Compound annual growth, 1.1 years | -81.0% |
ELOG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.97 on Oct 13, 2025
- All time low close
- $0.4800 on Sep 25, 2026
- 52 week high
- $3.07 on Oct 13, 2025
- 52 week low
- $0.3980 on Sep 21, 2026
- Deepest drawdown
- -83.8% from Oct 13, 2025 to Sep 25, 2026, not yet recovered
- Best single session
- +38.3% on Jun 5, 2026
- Worst single session
- -24.6% on Mar 2, 2026
- Volatility, 1 year annualised
- 103.6%
- Sessions closing higher, 1 year
- 39%
ELOG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Aug 28, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.12 | $1.87 | $0.3980 | $0.4887 | -57.5% | 41.4M | 185 |
| 2025 | $3.40 | $3.60 | $0.8800 | $1.15 | n/a | 43M | 87 |
ELOG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.4887 | -27.1% |
| August 2026 | $0.6700 | -18.4% |
| July 2026 | $0.8210 | -3.3% |
| June 2026 | $0.8490 | -0.1% |
| May 2026 | $0.8500 | -12.6% |
| April 2026 | $0.9730 | +0.3% |
| March 2026 | $0.9700 | -24.2% |
| February 2026 | $1.28 | +5.8% |
| January 2026 | $1.21 | +5.2% |
| December 2025 | $1.15 | -43.3% |
| November 2025 | $2.03 | -14.7% |
| October 2025 | $2.38 | +4.4% |
About the ELOG data
Daily bars. 272 sessions from Aug 28, 2025 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 28, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ELOG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ELOG share price history
