Skip to main content
Electric Last Mile Solutions, Inc. (ELMSQ)
OTCMKTS · Delayed Price · Currency is USD
0.119
+0.008 (7.73%)
At close: Dec 5, 2025

ELMSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.140.140.100.10--9.09%223
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
Oct 10, 20250.100.190.100.100.10-2,471
Oct 9, 20250.080.180.080.100.1021.21%8,905
Oct 8, 20250.120.190.080.080.08-17.50%4,011
Oct 7, 20250.120.120.100.100.10-8,608
Oct 6, 20250.120.120.100.100.1024.84%4,291
Oct 3, 20250.080.120.000.080.08-27.18%18,185
Oct 2, 20250.080.180.080.110.1110.00%561
Oct 1, 20250.100.180.100.100.10-44,758
Sep 30, 20250.120.120.100.100.1096.08%95,216
Sep 29, 20250.100.100.050.050.05-27.14%1,078
Sep 26, 20250.070.100.070.070.07-269,327
Sep 25, 20250.050.100.050.070.0737.25%137,456
Sep 24, 20250.060.180.050.050.05-16.39%3,962
Sep 23, 20250.050.060.050.060.06-39.00%1,357
Sep 22, 20250.100.100.050.100.10-41.18%12,807
Sep 19, 20250.050.200.050.170.17233.33%26,141
Sep 18, 20250.000.200.000.050.05-45.45%4,584
Sep 17, 20250.100.100.080.090.09-6.41%400
Sep 16, 20250.100.100.100.100.10-583
Sep 15, 20250.020.100.000.100.10-1,268
Sep 12, 20250.100.100.080.100.107.00%1,336
Sep 11, 20250.020.100.000.000.008.33%5,851
Sep 10, 20250.100.100.000.000.009.09%7,481
Sep 9, 20250.000.100.000.000.0057.14%2,781
Sep 8, 20250.100.100.000.000.00-99.30%1,784
Sep 5, 20250.010.100.000.100.10-5,046
Sep 4, 20250.070.100.010.100.10-1,669
Sep 3, 20250.100.100.100.100.100.40%151
Sep 2, 20250.040.100.020.100.10374.29%999
Aug 29, 20250.200.200.020.020.02-79.00%400
Aug 28, 20250.020.180.020.100.100.10%9,400
Aug 27, 20250.020.100.010.100.10-0.10%1,365
Aug 26, 20250.100.100.010.100.10-3,958
Aug 25, 20250.000.180.000.100.10-4.76%1,288
Aug 22, 20250.100.120.030.110.115.00%905
Aug 21, 20250.100.100.100.100.10-192
Aug 20, 20250.020.100.020.100.10-1,090
Aug 19, 20250.100.100.020.100.1042.86%1,425
Aug 18, 20250.100.120.020.070.074.00%2,682
Aug 15, 20250.000.110.000.000.00-98.57%1,407
Aug 14, 20250.200.200.000.110.115.00%61,338
Aug 13, 20250.010.200.010.100.10-3,829
Aug 12, 20250.200.200.010.100.10-3,660
Aug 11, 20250.200.200.010.100.10-3,745
Aug 8, 20250.100.100.010.100.10-2,232
Aug 7, 20250.100.200.010.100.101.00%14,276
Aug 6, 20250.100.100.000.010.01-93.40%4,005
Aug 5, 20250.100.100.080.100.10-2,851
Aug 4, 20250.100.100.070.100.1025.00%15,530
Aug 1, 20250.100.100.060.080.08-20.00%57,428
Jul 31, 20250.100.100.100.100.10-161
Jul 30, 20250.100.200.100.100.10-2,206
Jul 29, 20250.100.100.080.100.10-850
Jul 28, 20250.080.100.080.100.10-1,716
Jul 25, 20250.100.100.060.100.10-3,899
Jul 24, 20250.100.100.100.100.10-116
Jul 23, 20250.100.100.100.100.10-267
Jul 22, 20250.100.100.100.100.10-121
Jul 21, 20250.100.100.070.100.10-2,104
Jul 18, 20250.100.100.060.100.10-1,810
Jul 17, 20250.100.100.060.100.10-15,057