ELME(ELME)
ELME
$1.66—Stale · unknown old
NYSE • Last print unknown ago
$1.66—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $1.68 | $1.68 | $1.66 | $1.66 | 235,784 |
| 9/10/2026 | $1.67 | $1.67 | $1.66 | $1.66 | 373,070 |
| 9/9/2026 | $1.68 | $1.68 | $1.66 | $1.66 | 719,800 |
| 9/8/2026 | $1.67 | $1.69 | $1.67 | $1.68 | 715,100 |
| 9/4/2026 | $1.68 | $1.70 | $1.67 | $1.69 | 421,129 |
| 9/3/2026 | $1.69 | $1.69 | $1.68 | $1.68 | 282,969 |
| 9/2/2026 | $1.68 | $1.69 | $1.68 | $1.69 | 371,700 |
| 9/1/2026 | $1.69 | $1.71 | $1.67 | $1.68 | 922,735 |
| 8/31/2026 | $1.66 | $1.68 | $1.66 | $1.68 | 437,400 |
| 8/28/2026 | $1.66 | $1.68 | $1.66 | $1.68 | 546,635 |
| 8/27/2026 | $1.67 | $1.68 | $1.66 | $1.67 | 546,459 |
| 8/26/2026 | $1.68 | $1.69 | $1.67 | $1.67 | 1.22M |
| 8/25/2026 | $1.69 | $1.69 | $1.66 | $1.69 | 758,969 |
| 8/24/2026 | $1.68 | $1.69 | $1.66 | $1.68 | 388,038 |
| 8/21/2026 | $1.67 | $1.69 | $1.66 | $1.66 | 1.28M |
| 8/20/2026 | $1.61 | $1.63 | $1.61 | $1.62 | 267,243 |
| 8/19/2026 | $1.62 | $1.64 | $1.61 | $1.62 | 398,517 |
| 8/18/2026 | $1.62 | $1.62 | $1.61 | $1.61 | 175,605 |
| 8/17/2026 | $1.62 | $1.63 | $1.61 | $1.61 | 260,400 |
| 8/14/2026 | $1.64 | $1.64 | $1.62 | $1.62 | 208,831 |
| 8/13/2026 | $1.63 | $1.65 | $1.62 | $1.62 | 421,427 |
| 8/12/2026 | $1.64 | $1.64 | $1.61 | $1.62 | 274,700 |
| 8/11/2026 | $1.61 | $1.63 | $1.61 | $1.62 | 343,242 |
| 8/10/2026 | $1.63 | $1.64 | $1.61 | $1.62 | 778,033 |
| 8/7/2026 | $1.62 | $1.64 | $1.62 | $1.62 | 510,141 |
| 8/6/2026 | $1.62 | $1.65 | $1.62 | $1.63 | 649,000 |
| 8/5/2026 | $1.63 | $1.64 | $1.62 | $1.64 | 242,716 |
| 8/4/2026 | $1.63 | $1.65 | $1.62 | $1.62 | 444,849 |
| 8/3/2026 | $1.63 | $1.67 | $1.62 | $1.64 | 739,838 |
| 7/31/2026 | $1.63 | $1.63 | $1.60 | $1.61 | 347,200 |
| 7/30/2026 | $1.63 | $1.63 | $1.60 | $1.62 | 513,827 |
| 7/29/2026 | $1.62 | $1.63 | $1.60 | $1.63 | 884,350 |
| 7/28/2026 | $1.63 | $1.63 | $1.59 | $1.60 | 1.76M |
| 7/27/2026 | $1.62 | $1.64 | $1.59 | $1.62 | 3.08M |
| 7/24/2026 | $1.47 | $1.52 | $1.47 | $1.49 | 1.84M |
| 7/23/2026 | $1.49 | $1.50 | $1.46 | $1.47 | 771,800 |
| 7/22/2026 | $1.50 | $1.53 | $1.49 | $1.49 | 515,839 |
| 7/21/2026 | $1.50 | $1.52 | $1.49 | $1.51 | 392,400 |
| 7/20/2026 | $1.50 | $1.54 | $1.50 | $1.50 | 584,116 |
| 7/17/2026 | $1.52 | $1.54 | $1.50 | $1.52 | 1.76M |
| 7/16/2026 | $1.52 | $1.56 | $1.51 | $1.54 | 1.10M |
| 7/15/2026 | $1.52 | $1.55 | $1.49 | $1.51 | 6.67M |
| 7/14/2026 | $1.54 | $1.55 | $1.51 | $1.54 | 895,084 |
| 7/13/2026 | $1.50 | $1.56 | $1.50 | $1.52 | 1.07M |
| 7/10/2026 | $1.54 | $1.56 | $1.51 | $1.52 | 1.20M |
| 7/9/2026 | $1.55 | $1.57 | $1.54 | $1.54 | 803,200 |
| 7/8/2026 | $1.57 | $1.57 | $1.54 | $1.55 | 572,701 |
| 7/7/2026 | $1.56 | $1.60 | $1.55 | $1.56 | 1.41M |
| 7/6/2026 | $1.59 | $1.61 | $1.51 | $1.55 | 976,143 |
| 7/2/2026 | $1.52 | $1.62 | $1.52 | $1.59 | 2.63M |
| 7/1/2026 | $1.49 | $1.58 | $1.47 | $1.54 | 4.87M |
| 6/30/2026 | $1.45 | $1.52 | $1.45 | $1.48 | 1.48M |
| 6/29/2026 | $1.48 | $1.48 | $1.45 | $1.45 | 749,133 |
| 6/26/2026 | $1.38 | $1.49 | $1.38 | $1.48 | 3.50M |
| 6/25/2026 | $1.48 | $1.52 | $1.26 | $1.35 | 16.98M |
| 6/24/2026 | $2.03 | $2.04 | $2.02 | $2.02 | 1.04M |
| 6/23/2026 | $2.01 | $2.04 | $2.01 | $2.02 | 1.07M |
| 6/22/2026 | $2.01 | $2.02 | $2.01 | $2.01 | 880,045 |
| 6/18/2026 | $2.02 | $2.03 | $2.01 | $2.01 | 1.69M |
| 6/17/2026 | $2.02 | $2.04 | $2.01 | $2.01 | 1.40M |
| 6/16/2026 | $2.04 | $2.05 | $2.02 | $2.02 | 960,655 |
| 6/15/2026 | $2.06 | $2.06 | $2.02 | $2.02 | 1.19M |