Dark

ELMSW
Electric Last Mile Solutions, Inc. Warrant
stock NASDAQ

Inactive

Jun 22, 2022

0.0098USD+2.083%(+0.0002)5,000

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-22	0.0101	0.0101	0.0098	0.0098	+2.083%	5,000	0.000%
2022-06-21	0.0085	0.0096	0.0075	0.0096	+71.429%	500	+2.083%
2022-06-14	0.0056	0.0056	0.0056	0.0056	-51.724%	600	+75.000%
2022-06-13	0.0116	0.0116	0.0116	0.0116	-91.773%	100	-15.517%
2022-04-25	0.1410	0.1410	0.1410	0.1410	+3.676%	20	-93.050%
2022-04-22	0.1360	0.1360	0.1360	0.1360	-9.754%	100	-92.794%
2022-04-14	0.1407	0.1507	0.1407	0.1507	-28.170%	200	-93.497%
2022-04-06	0.2024	0.2098	0.2024	0.2098	-0.048%	1,100	-95.329%
2022-04-05	0.2099	0.2099	0.2099	0.2099	-0.048%	400	-95.331%
2022-04-04	0.2000	0.2100	0.1975	0.2100	+5.000%	1,200	-95.333%
2022-03-31	0.2098	0.2098	0.2000	0.2000	-16.632%	411	-95.100%
2022-03-29	0.2399	0.2399	0.2399	0.2399	+9.045%	100	-95.915%
2022-03-28	0.2200	0.2200	0.2200	0.2200	-16.667%	100	-95.545%
2022-03-18	0.2980	0.2980	0.2640	0.2640	+190.110%	400	-96.288%
2022-03-16	0.0910	0.0910	0.0910	0.0910	-33.818%	200	-89.231%
2022-03-14	0.1375	0.1375	0.1375	0.1375	-48.113%	200	-92.873%
2022-03-03	0.2650	0.2650	0.2650	0.2650	+10.417%	200	-96.302%
2022-03-01	0.2400	0.2400	0.2400	0.2400	-17.526%	600	-95.917%
2022-02-28	0.2910	0.2910	0.2910	0.2910	+7.898%	200	-96.632%
2022-02-23	0.2697	0.2697	0.2697	0.2697	-0.663%	400	-96.366%
2022-02-17	0.2715	0.2715	0.2715	0.2715	-3.036%	100	-96.390%
2022-02-15	0.3599	0.3599	0.2800	0.2800	-9.677%	600	-96.500%
2022-02-11	0.3100	0.3100	0.3100	0.3100	-20.513%	500	-96.839%
2022-02-07	0.3900	0.3900	0.3900	0.3900	-23.544%	100	-97.487%
2022-02-02	0.6846	0.6846	0.5101	0.5101	-46.787%	1,400	-98.079%
2022-01-28	0.7329	0.9586	0.7202	0.9586	-4.140%	900	-98.978%
2022-01-24	1.0000	1.0000	1.0000	1.0000	-12.281%	1	-99.020%
2022-01-18	1.1400	1.1400	1.1400	1.1400	-14.925%	100	-99.140%
2022-01-13	1.3300	1.3700	1.3300	1.3400	-4.286%	800	-99.269%
2022-01-12	1.4300	1.5000	1.4000	1.4000	+7.692%	400	-99.300%
2022-01-11	1.3100	1.3200	1.3000	1.3000	+12.069%	600	-99.246%
2022-01-07	1.1600	1.1600	1.1600	1.1600	-7.937%	100	-99.155%
2021-12-27	1.2600	1.2600	1.2600	1.2600	-5.263%	200	-99.222%
2021-12-22	1.3300	1.3300	1.3300	1.3300	-3.623%	200	-99.263%
2021-12-21	1.3800	1.3800	1.3800	1.3800	-2.817%	100	-99.290%
2021-12-17	1.4200	1.4200	1.4200	1.4200	-4.698%	80	-99.310%
2021-12-16	1.4900	1.4900	1.4900	1.4900	0.000%	400	-99.342%
2021-12-14	1.5600	1.5600	1.4800	1.4900	-6.289%	2,500	-99.342%
2021-12-13	1.6200	1.6200	1.5900	1.5900	+7.432%	300	-99.384%
2021-12-10	1.5600	1.5600	1.4800	1.4800	-5.128%	558	-99.338%
2021-12-09	1.5600	1.5600	1.5600	1.5600	-7.692%	100	-99.372%
2021-12-01	1.7500	1.7500	1.6100	1.6900	+4.969%	1,100	-99.420%
2021-11-30	1.7300	1.7300	1.6100	1.6100	-10.056%	58,160	-99.391%
2021-11-24	1.7900	1.7900	1.7900	1.7900	-1.648%	14,540	-99.453%
2021-11-23	1.8800	1.8800	1.8200	1.8200	-2.674%	72,699	-99.462%
2021-11-22	1.8700	1.8700	1.8700	1.8700	-1.579%	29,080	-99.476%
2021-11-19	1.8900	1.9000	1.8900	1.9000	-0.524%	58,160	-99.484%
2021-11-17	1.9700	1.9700	1.9100	1.9100	-1.036%	43,620	-99.487%
2021-11-15	1.9300	1.9300	1.9300	1.9300	-1.026%	727	-99.492%
2021-11-11	1.9500	1.9500	1.9500	1.9500	+1.563%	29,080	-99.497%
2021-11-10	1.9200	1.9200	1.9200	1.9200	-4.000%	58,162	-99.490%
2021-11-09	2.0100	2.0100	2.0000	2.0000	-0.990%	72,701	-99.510%
2021-11-08	2.0300	2.0400	2.0200	2.0200	+6.316%	73,864	-99.515%
2021-11-04	1.7200	1.9000	1.7200	1.9000	+7.955%	58,161	-99.484%
2021-11-03	1.8000	1.8150	1.6850	1.7600	-4.348%	175,499	-99.443%
2021-11-02	1.8750	1.8750	1.8400	1.8400	-0.271%	29,080	-99.467%
2021-11-01	2.1350	2.1400	1.8200	1.8450	-12.352%	537,558	-99.469%
2021-10-29	2.1500	2.1600	2.1050	2.1050	+9.067%	116,613	-99.534%
2021-10-28	1.8800	1.9300	1.8800	1.9300	+17.325%	80,407	-99.492%
2021-10-26	1.6650	1.6700	1.6300	1.6450	-9.863%	211,995	-99.404%
2021-10-25	1.5800	1.8250	1.5800	1.8250	+20.861%	233,953	-99.463%
2021-10-22	1.5650	1.5650	1.4950	1.5100	-3.514%	161,248	-99.351%
2021-10-21	1.5650	1.5650	1.5650	1.5650	-1.262%	14,540	-99.374%
2021-10-20	1.5600	1.6400	1.5300	1.5850	+6.376%	134,641	-99.382%
2021-10-19	1.5150	1.5150	1.4850	1.4900	-2.614%	132,315	-99.342%
2021-10-18	1.5300	1.5300	1.5300	1.5300	+0.658%	12,359	-99.359%
2021-10-15	1.6100	1.6100	1.5200	1.5200	-6.748%	58,161	-99.355%
2021-10-14	1.7200	1.7200	1.6300	1.6300	+5.844%	18,902	-99.399%
2021-10-13	1.5400	1.5400	1.5400	1.5400	+8.451%	14,540	-99.364%
2021-10-12	1.4450	1.4450	1.4200	1.4200	-3.401%	102,364	-99.310%
2021-10-11	1.4700	1.4700	1.4700	1.4700	-0.339%	7,270	-99.333%
2021-10-08	1.4750	1.4750	1.4750	1.4750	+0.340%	14,540	-99.336%
2021-10-07	1.4600	1.4700	1.4600	1.4700	-0.676%	176,373	-99.333%
2021-10-06	1.5150	1.5150	1.4800	1.4800	-2.951%	58,161	-99.338%
2021-10-05	1.5250	1.5250	1.5250	1.5250	-6.728%	19,629	-99.357%
2021-10-01	1.6400	1.6400	1.6350	1.6350	-2.967%	58,161	-99.401%
2021-09-30	1.6800	1.6850	1.6700	1.6850	-7.418%	94,512	-99.418%
2021-09-29	1.8200	1.8200	1.8200	1.8200	+2.535%	14,540	-99.462%
2021-09-28	1.7300	1.7750	1.7300	1.7750	+0.852%	15,994	-99.448%
2021-09-27	1.7600	1.7600	1.7600	1.7600	-0.565%	23,264	-99.443%
2021-09-23	1.7700	1.7700	1.7700	1.7700	0.000%	58,162	-99.446%
2021-09-22	1.7400	1.7700	1.7400	1.7700	+12.739%	87,241	-99.446%
2021-09-21	1.5700	1.5700	1.5700	1.5700	+6.803%	29,081	-99.376%
2021-09-15	1.6200	1.6200	1.4700	1.4700	-2.649%	74,156	-99.333%
2021-09-14	1.5200	1.5200	1.5100	1.5100	-0.658%	247,186	-99.351%
2021-09-13	1.5200	1.5200	1.5200	1.5200	-5.590%	7,270	-99.355%
2021-09-10	1.6400	1.6600	1.6100	1.6100	-8.523%	48,619	-99.391%
2021-09-09	1.7600	1.8000	1.7600	1.7600	+1.149%	43,620	-99.443%
2021-09-08	1.6800	1.7400	1.6200	1.7400	+7.407%	116,322	-99.437%
2021-09-07	1.6800	1.6800	1.5850	1.6200	-5.263%	127,955	-99.395%
2021-09-03	1.7500	1.7500	1.7100	1.7100	+0.588%	639,781	-99.427%
2021-09-02	1.6950	1.7200	1.6650	1.7000	+6.250%	857,883	-99.424%
2021-09-01	1.6100	1.6100	1.6000	1.6000	-3.030%	0	-99.388%
2021-08-31	1.5950	1.6500	1.5950	1.6500	+12.245%	261,728	-99.406%
2021-08-30	1.4650	1.4700	1.4650	1.4700	-3.922%	29,080	-99.333%
2021-08-27	1.5300	1.5300	1.5300	1.5300	+2.000%	29,081	-99.359%
2021-08-26	1.4699	1.6100	1.4500	1.5000	+5.634%	36,511	-99.347%
2021-08-25	1.5300	1.5300	1.3800	1.4200	-4.698%	66,408	-99.310%
2021-08-24	1.5100	1.5100	1.4800	1.4900	+0.676%	47,942	-99.342%
2021-08-23	1.4500	1.5200	1.3700	1.4800	0.000%	80,049	-99.338%
2021-08-20	1.3300	1.4900	1.3300	1.4800	+10.448%	72,629	-99.338%
2021-08-19	1.5100	1.5200	1.3300	1.3400	-6.294%	151,376	-99.269%
2021-08-18	1.5200	1.5999	1.4300	1.4300	-5.921%	28,957	-99.315%
2021-08-17	1.5900	1.5900	1.5200	1.5200	-3.185%	41,021	-99.355%
2021-08-16	1.7000	1.7000	1.5700	1.5700	-8.721%	20,381	-99.376%
2021-08-13	1.7400	1.7400	1.7200	1.7200	-5.495%	24,460	-99.430%
2021-08-12	1.9100	1.9100	1.8200	1.8200	-3.191%	27,963	-99.462%
2021-08-11	2.0000	2.0000	1.7600	1.8800	+1.075%	38,919	-99.479%
2021-08-10	1.8301	1.9450	1.8200	1.8600	+2.198%	17,304	-99.473%
2021-08-09	1.7501	1.8200	1.6877	1.8200	+4.048%	34,242	-99.462%
2021-08-06	1.9000	2.0500	1.7200	1.7492	-5.957%	84,165	-99.440%
2021-08-05	1.6600	1.9100	1.6600	1.8600	+10.059%	252,969	-99.473%
2021-08-04	1.6500	1.7800	1.6500	1.6900	+2.424%	95,523	-99.420%
2021-08-03	1.6700	1.7800	1.6500	1.6500	-4.624%	167,962	-99.406%
2021-08-02	1.6600	1.8000	1.6600	1.7300	+1.170%	23,832	-99.434%
2021-07-30	1.7000	1.7100	1.5800	1.7100	+0.588%	112,171	-99.427%
2021-07-29	1.7200	1.8500	1.7000	1.7000	-2.857%	21,883	-99.424%
2021-07-28	1.8100	1.8500	1.7500	1.7500	0.000%	30,109	-99.440%

.dark-mode .y5WtWq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y5WtWq{ color: #333333; background-color: white; border: 2px solid #333333; }ELMSWElectric Last Mile Solutions, Inc. Warrantstock NASDAQ

ELMSW
Electric Last Mile Solutions, Inc. Warrant
stock NASDAQ