Elme Communities (ELMES)
OTCMKTS · Delayed Price · Currency is USD
0.0458
+0.0039 (9.31%)
At close: Oct 27, 2026
Elme Communities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 9.31% | 8,397,595 |
| Oct 26, 2026 | 0.06 | 0.07 | 0.03 | 0.04 | 0.04 | 39.67% | 30,922,386 |
| Oct 22, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 0.03 | 0.57% | 705,586 |
| Oct 21, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 0.03 | - | 1,295,847 |
| Oct 20, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 0.03 | - | 1,877,014 |
| Oct 19, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 0.03 | - | 1,735,845 |
| Oct 16, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 0.03 | 0.57% | 1,671,732 |
| Oct 15, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 0.03 | - | 486,117 |
| Oct 14, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 0.03 | - | 600,885 |
| Oct 13, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 0.03 | - | 772,160 |
| Oct 12, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 0.03 | -0.57% | 223,170 |
| Oct 9, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 0.03 | 0.57% | 1,160,662 |
| Oct 8, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 0.03 | - | 1,538,195 |
| Oct 7, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 0.03 | - | 1,628,383 |
| Oct 6, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 0.03 | - | 1,589,820 |
| Oct 5, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 0.03 | -0.57% | 2,991,756 |
| Oct 2, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 0.03 | - | 2,000,603 |
| Oct 1, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 0.03 | 1.15% | 2,250,993 |
| Sep 30, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 0.03 | 1.16% | 5,114,786 |
| Sep 29, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 0.03 | 1.18% | 919,752 |
| Sep 28, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 0.03 | -1.73% | 522,022 |
| Sep 25, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 0.03 | 1.76% | 698,390 |
| Sep 24, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 0.03 | -0.58% | 570,405 |
| Sep 23, 2026 | 1.73 | 1.74 | 1.71 | 1.71 | 0.03 | -1.73% | 641,992 |
| Sep 22, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 0.03 | -0.57% | 624,837 |
| Sep 21, 2026 | 1.73 | 1.76 | 1.72 | 1.75 | 0.03 | 5.42% | 2,024,755 |
| Sep 18, 2026 | 1.64 | 1.67 | 1.62 | 1.66 | 0.03 | 0.61% | 485,916 |
| Sep 17, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 0.03 | 1.23% | 1,480,173 |
| Sep 16, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 0.03 | -1.81% | 1,437,464 |
| Sep 15, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 0.03 | -0.60% | 207,396 |
| Sep 14, 2026 | 1.70 | 1.72 | 1.67 | 1.67 | 0.03 | 0.60% | 262,055 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 0.03 | - | 235,784 |
| Sep 10, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 0.03 | - | 373,070 |
| Sep 9, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 0.03 | -1.19% | 719,793 |
| Sep 8, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 0.03 | -0.59% | 715,099 |
| Sep 4, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 0.03 | 0.59% | 421,129 |
| Sep 3, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 0.03 | -0.59% | 282,969 |
| Sep 2, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 0.03 | 0.59% | 371,673 |
| Sep 1, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | 0.03 | - | 922,735 |
| Aug 31, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 0.03 | - | 437,373 |
| Aug 28, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 0.03 | 0.60% | 546,635 |
| Aug 27, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 0.03 | - | 546,459 |
| Aug 26, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 0.03 | -1.18% | 1,216,048 |
| Aug 25, 2026 | 1.69 | 1.69 | 1.66 | 1.69 | 0.03 | 0.59% | 758,969 |
| Aug 24, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 0.03 | 1.20% | 388,038 |
| Aug 21, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | 0.03 | 2.47% | 1,276,831 |
| Aug 20, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 0.03 | - | 267,243 |
| Aug 19, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 0.03 | 0.62% | 398,517 |
| Aug 18, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 0.03 | - | 175,605 |
| Aug 17, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 0.03 | -0.62% | 260,400 |