Skip to main content
Electric Last Mile Solutions, Inc. (ELMSQ)
OTCMKTS · Delayed Price · Currency is USD
0.1185
+0.0085 (7.73%)
At close: Dec 5, 2025

ELMSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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