Skip to main content
Electric Last Mile Solutions, Inc. (ELMSQ)
OTCMKTS · Delayed Price · Currency is USD
0.129
-0.011 (-7.93%)
At close: Mar 6, 2026

ELMSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.100.140.100.130.13-7.93%2,850
Mar 5, 20260.100.140.100.140.14-440
Mar 4, 20260.140.140.140.140.1416.67%186
Mar 3, 20260.140.140.120.120.12-1,623
Mar 2, 20260.140.140.100.120.12-14.29%1,187
Feb 27, 20260.100.140.100.140.1436.59%2,164
Feb 26, 20260.100.140.000.100.10-13,653
Feb 25, 20260.100.100.100.100.10-298
Feb 24, 20260.130.130.100.100.10-611
Feb 23, 20260.100.130.100.100.10-5,536
Feb 20, 20260.100.130.100.100.10-20.42%1,709
Feb 19, 20260.130.130.130.130.1325.66%267
Feb 18, 20260.130.130.100.100.10-26.79%3,307
Feb 17, 20260.100.140.100.140.1413.09%15,930
Feb 13, 20260.100.130.100.120.12-7.47%6,295
Feb 12, 20260.130.130.100.130.1321.64%1,120
Feb 11, 20260.110.120.100.110.11-17.79%124,292
Feb 10, 20260.130.130.100.130.13-760
Feb 9, 20260.100.130.100.130.1330.54%418
Feb 6, 20260.130.130.100.100.10-90,315
Feb 5, 20260.150.150.100.100.10-31.67%811
Feb 4, 20260.100.150.100.150.153.45%680
Feb 3, 20260.150.150.150.150.15-236
Feb 2, 20260.150.150.100.150.150.14%1,826
Jan 30, 20260.140.140.140.140.14-3.47%236
Jan 29, 20260.100.170.100.150.157.14%28,112
Jan 28, 20260.140.140.100.140.14-652
Jan 27, 20260.150.150.100.140.14-6.67%3,563
Jan 26, 20260.150.150.150.150.1546.34%238
Jan 23, 20260.140.140.100.100.10-6,970
Jan 22, 20260.100.140.100.100.10-1,374
Jan 21, 20260.100.140.100.100.10-6.82%1,223
Jan 20, 20260.100.140.100.110.117.32%16,748
Jan 16, 20260.130.130.100.100.10-26.79%50,760
Jan 15, 20260.110.140.110.140.1437.93%327
Jan 14, 20260.110.130.100.100.10-35.56%34,004
Jan 13, 20260.100.160.100.160.1621.15%517
Jan 12, 20260.160.160.100.130.13-16.13%1,184
Jan 9, 20260.100.160.100.160.1651.22%303
Jan 8, 20260.100.160.100.100.10-7.07%1,506
Jan 7, 20260.100.130.100.110.117.61%3,547
Jan 6, 20260.100.130.100.100.10-4,087
Jan 5, 20260.100.130.100.100.10-5,720
Jan 2, 20260.160.160.100.100.10-3,084
Dec 31, 20250.100.110.100.100.10-122,015
Dec 30, 20250.100.120.100.100.10-13,391
Dec 29, 20250.100.130.100.100.10-7.07%8,993
Dec 26, 20250.110.110.100.110.110.27%23,237
Dec 24, 20250.100.110.100.110.1110.00%16,741
Dec 23, 20250.100.110.100.100.10-12,829
Dec 22, 20250.100.100.100.100.10-9.34%19,053
Dec 19, 20250.100.180.100.110.1110.30%3,061
Dec 18, 20250.100.180.100.100.10-20,928
Dec 17, 20250.100.180.100.100.10-9.09%5,159
Dec 16, 20250.110.110.100.110.1110.00%3,910
Dec 15, 20250.100.150.100.100.10-16,742
Dec 12, 20250.110.130.100.100.10-2,213
Dec 11, 20250.100.180.100.100.10-13,237
Dec 10, 20250.100.150.100.100.10-4,675
Dec 9, 20250.100.150.100.100.10-2,425
Dec 8, 20250.100.150.100.100.10-15.61%11,141
Dec 5, 20250.140.140.100.120.127.73%4,387
Dec 4, 20250.110.150.100.110.1110.00%1,153
Dec 3, 20250.110.170.100.100.10-23.08%2,320
Dec 2, 20250.100.180.100.130.1330.00%3,994
Dec 1, 20250.100.140.100.100.10-13,484
Nov 28, 20250.180.180.100.100.10-284
Nov 26, 20250.180.180.100.100.10-2,925
Nov 25, 20250.180.180.100.100.10-0.50%24,290
Nov 24, 20250.020.130.020.100.10-16.25%2,047
Nov 21, 20250.100.130.100.120.1220.00%12,656
Nov 20, 20250.150.150.100.100.10-14.53%5,278
Nov 19, 20250.100.120.100.120.1217.00%1,473
Nov 18, 20250.120.120.100.100.10-405
Nov 17, 20250.100.100.100.100.10-14,162
Nov 14, 20250.000.150.000.100.10-4,070
Nov 13, 20250.120.120.100.100.10-1,128
Nov 12, 20250.100.100.100.100.10-3,153
Nov 11, 20250.100.100.100.100.10-0.50%2,976
Nov 10, 20250.100.100.100.100.100.50%16,745
Nov 7, 20250.100.100.100.100.10-0.50%2,729
Nov 6, 20250.100.150.100.100.100.50%2,489
Nov 5, 20250.100.180.100.100.10-44.44%1,347
Nov 4, 20250.100.180.100.180.1880.00%410
Nov 3, 20250.120.180.100.100.10-50,052
Oct 31, 20250.120.180.100.100.10-3,092
Oct 30, 20250.100.180.100.100.10-4,293
Oct 29, 20250.120.120.100.100.10-4,610
Oct 28, 20250.100.100.100.100.10-3,421
Oct 27, 20250.100.170.100.100.10-3,385
Oct 24, 20250.100.110.100.100.10-44.44%21,318
Oct 23, 20250.120.180.120.180.1850.00%1,433
Oct 22, 20250.120.120.100.120.12-12.98%8,080
Oct 21, 20250.120.170.100.140.1414.92%27,617
Oct 20, 20250.120.120.080.120.12-18,535
Oct 17, 20250.100.180.100.120.1220.00%2,400
Oct 16, 20250.120.190.100.100.10-31,132
Oct 15, 20250.190.190.100.100.10-3,410
Oct 14, 20250.100.180.100.100.10-1,839
Oct 13, 20250.100.120.100.100.10-1,032