ELME(ELME)
ELME
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $2.02 | $2.02 | $2.01 | $2.02 | 159,266 |
| 5/20/2026 | $2.00 | $2.02 | $2.00 | $2.02 | 597,000 |
| 5/19/2026 | $2.01 | $2.03 | $2.00 | $2.00 | 1.05M |
| 5/18/2026 | $2.02 | $2.03 | $2.00 | $2.01 | 1.16M |
| 5/15/2026 | $2.01 | $2.03 | $2.00 | $2.01 | 943,200 |
| 5/14/2026 | $2.04 | $2.05 | $2.01 | $2.01 | 1.10M |
| 5/13/2026 | $2.02 | $2.06 | $2.02 | $2.03 | 3.17M |
| 5/12/2026 | $2.01 | $2.04 | $2.00 | $2.02 | 1.74M |
| 5/11/2026 | $2.07 | $2.08 | $2.01 | $2.01 | 2.94M |
| 5/8/2026 | $2.12 | $2.13 | $2.09 | $2.10 | 701,217 |
| 5/7/2026 | $2.17 | $2.18 | $2.11 | $2.11 | 1.63M |
| 5/6/2026 | $2.16 | $2.20 | $2.16 | $2.17 | 630,542 |
| 5/5/2026 | $2.17 | $2.20 | $2.16 | $2.16 | 1.00M |
| 5/4/2026 | $2.16 | $2.19 | $2.15 | $2.18 | 975,100 |
| 5/1/2026 | $2.18 | $2.20 | $2.15 | $2.15 | 1.03M |
| 4/30/2026 | $2.14 | $2.19 | $2.14 | $2.17 | 868,143 |
| 4/29/2026 | $2.17 | $2.17 | $2.14 | $2.15 | 743,752 |
| 4/28/2026 | $2.16 | $2.19 | $2.15 | $2.16 | 1.09M |
| 4/27/2026 | $2.12 | $2.17 | $2.12 | $2.16 | 846,164 |
| 4/24/2026 | $2.14 | $2.15 | $2.13 | $2.13 | 641,200 |
| 4/23/2026 | $2.09 | $2.15 | $2.09 | $2.12 | 1.36M |
| 4/22/2026 | $2.10 | $2.12 | $2.06 | $2.08 | 1.29M |
| 4/21/2026 | $2.17 | $2.17 | $2.10 | $2.10 | 577,000 |
| 4/20/2026 | $2.16 | $2.18 | $2.15 | $2.15 | 1.34M |
| 4/17/2026 | $2.16 | $2.18 | $2.15 | $2.15 | 471,000 |
| 4/16/2026 | $2.17 | $2.18 | $2.14 | $2.14 | 1.15M |
| 4/15/2026 | $2.15 | $2.18 | $2.15 | $2.16 | 622,600 |
| 4/14/2026 | $2.13 | $2.19 | $2.13 | $2.15 | 1.09M |
| 4/13/2026 | $2.12 | $2.16 | $2.12 | $2.13 | 1.02M |
| 4/10/2026 | $2.09 | $2.14 | $2.09 | $2.12 | 1.69M |
| 4/9/2026 | $2.05 | $2.10 | $2.05 | $2.09 | 1.25M |
| 4/8/2026 | $2.05 | $2.07 | $2.03 | $2.05 | 950,453 |
| 4/7/2026 | $2.05 | $2.05 | $2.02 | $2.02 | 564,127 |
| 4/6/2026 | $2.07 | $2.08 | $2.02 | $2.04 | 1.22M |
| 4/2/2026 | $2.01 | $2.06 | $2.01 | $2.05 | 1.70M |
| 4/1/2026 | $2.03 | $2.04 | $2.00 | $2.02 | 1.57M |
| 3/31/2026 | $2.01 | $2.04 | $2.00 | $2.01 | 2.81M |
| 3/30/2026 | $2.02 | $2.04 | $1.99 | $1.99 | 1.20M |
| 3/27/2026 | $2.03 | $2.08 | $2.01 | $2.02 | 1.02M |
| 3/26/2026 | $2.03 | $2.08 | $2.02 | $2.02 | 775,400 |
| 3/25/2026 | $2.03 | $2.08 | $2.03 | $2.03 | 694,900 |
| 3/24/2026 | $2.02 | $2.05 | $2.01 | $2.01 | 1.27M |
| 3/23/2026 | $2.04 | $2.08 | $2.01 | $2.01 | 2.13M |
| 3/20/2026 | $2.04 | $2.04 | $1.98 | $2.02 | 3.13M |
| 3/19/2026 | $2.06 | $2.06 | $2.02 | $2.02 | 1.75M |
| 3/18/2026 | $2.08 | $2.09 | $2.06 | $2.06 | 1.57M |
| 3/17/2026 | $2.11 | $2.12 | $2.08 | $2.09 | 1.29M |
| 3/16/2026 | $2.09 | $2.11 | $2.08 | $2.09 | 928,500 |
| 3/13/2026 | $2.12 | $2.13 | $2.05 | $2.06 | 2.58M |
| 3/12/2026 | $2.13 | $2.14 | $2.09 | $2.09 | 1.16M |
| 3/11/2026 | $2.14 | $2.15 | $2.13 | $2.13 | 1.53M |
| 3/10/2026 | $2.13 | $2.16 | $2.13 | $2.14 | 877,038 |
| 3/9/2026 | $2.14 | $2.16 | $2.10 | $2.15 | 1.90M |
| 3/6/2026 | $2.18 | $2.18 | $2.14 | $2.14 | 928,100 |
| 3/5/2026 | $2.19 | $2.21 | $2.18 | $2.18 | 960,338 |
| 3/4/2026 | $2.17 | $2.21 | $2.15 | $2.19 | 921,002 |
| 3/3/2026 | $2.15 | $2.17 | $2.12 | $2.15 | 1.58M |
| 3/2/2026 | $2.15 | $2.19 | $2.14 | $2.14 | 1.38M |
| 2/27/2026 | $2.15 | $2.17 | $2.13 | $2.15 | 2.09M |
| 2/26/2026 | $2.16 | $2.17 | $2.15 | $2.17 | 749,240 |
| 2/25/2026 | $2.15 | $2.18 | $2.15 | $2.17 | 1.06M |
| 2/24/2026 | $2.15 | $2.17 | $2.15 | $2.15 | 1.26M |
| 2/23/2026 | $2.19 | $2.20 | $2.15 | $2.17 | 1.27M |
| 2/20/2026 | $2.18 | $2.20 | $2.18 | $2.18 | 975,413 |