Electric Last Mile Solutions Inc (ELMS) Historical Stock Data

0.19 ↑0.00 (0.00%)

As of June 22, 2022, 3:57pm EST.

Historical Data

In the past 30 trading days, ELMS is down -1.58% a day on average. There have been 10 days where Electric Last Mile Solutions Inc closed green and 20 days where ELMS closed red.

Date	Open	Close	Change	Low	High	Volume
2022-07-01	0.16	0.19	↑$0.02 (15.17%)	0.15	0.21	848.34K
2022-06-28	0.15	0.13	↓$0.02 (-13.07%)	0.11	0.16	1M
2022-06-24	0.10	0.09	↓$0.01 (-9.09%)	0.09	0.15	5.32M
2022-06-22	0.29	0.19	↓$0.10 (-35.03%)	0.19	0.29	15.23M
2022-06-21	0.36	0.29	↓$0.07 (-19.82%)	0.26	0.41	12.85M
2022-06-17	0.38	0.37	↓$0.01 (-3.69%)	0.36	0.50	71.75M
2022-06-16	0.17	0.28	↑$0.11 (63.86%)	0.16	0.57	166.64M
2022-06-15	0.12	0.14	↑$0.02 (14.19%)	0.12	0.15	6.96M
2022-06-14	0.18	0.17	↓$0.02 (-8.43%)	0.16	0.24	13.16M
2022-06-13	0.19	0.20	↑$0.01 (3.05%)	0.17	0.24	10.43M
2022-06-10	0.51	0.51	↑$0.00 (0.00%)	0.50	0.61	643.08K
2022-06-09	0.57	0.52	↓$0.06 (-9.76%)	0.51	0.59	359.36K
2022-06-08	0.60	0.58	↓$0.02 (-3.58%)	0.56	0.61	343.24K
2022-06-07	0.54	0.59	↑$0.05 (9.67%)	0.53	0.61	700.52K
2022-06-06	0.52	0.54	↑$0.02 (2.99%)	0.50	0.55	726.44K
2022-06-03	0.53	0.52	↓$0.02 (-2.81%)	0.50	0.53	818.13K
2022-06-02	0.60	0.53	↓$0.08 (-12.50%)	0.50	0.60	1.63M
2022-06-01	0.65	0.59	↓$0.06 (-9.04%)	0.58	0.65	491.37K
2022-05-31	0.70	0.60	↓$0.10 (-13.70%)	0.60	0.72	1.21M
2022-05-27	0.67	0.71	↑$0.04 (6.01%)	0.67	0.72	304.09K
2022-05-26	0.63	0.65	↑$0.02 (3.30%)	0.62	0.72	321.49K
2022-05-25	0.63	0.62	↓$0.01 (-1.25%)	0.60	0.64	291.26K
2022-05-24	0.71	0.64	↓$0.07 (-10.34%)	0.63	0.71	341.82K
2022-05-23	0.73	0.70	↓$0.03 (-4.12%)	0.66	0.73	327.77K
2022-05-20	0.72	0.71	↓$0.01 (-1.35%)	0.65	0.73	548.70K
2022-05-19	0.78	0.72	↓$0.06 (-7.10%)	0.70	0.78	395.20K
2022-05-18	0.87	0.77	↓$0.10 (-11.07%)	0.76	0.93	444.55K
2022-05-17	0.75	0.85	↑$0.10 (13.17%)	0.75	0.87	391.07K
2022-05-16	0.76	0.75	↓$0.01 (-1.77%)	0.74	0.79	373.72K
2022-05-13	0.77	0.76	↓$0.01 (-1.31%)	0.74	0.83	307.24K