ELEEF | Elemnt Fleet Mng | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Elemnt Fleet Mng (ELEEF)

OTC

$15.79+$0.14 (+0.89%)

Price as of Oct 02, 2026

N/A
Market Cap
-38.68%
1-Year Change
Rental & Leasing Services
Industry

1 Month
-16.12%

Low Price$15.65

High Price$19.01
3 Months
-23.06%

Low Price$15.65

High Price$22.67
1 Year
-38.68%

Low Price$15.65

High Price$26.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	15.72	15.86	15.70	15.79	+0.89%	88,391
10/01/2026	15.76	15.76	15.44	15.65	-1.51%	73,311
09/30/2026	15.88	15.92	15.82	15.89	+0.73%	131,782
09/30/2026	$0.11 Dividend
09/29/2026	15.88	15.88	15.57	15.77	-0.50%	572,855
09/28/2026	16.33	16.33	15.84	15.85	-5.79%	40,057
09/25/2026	16.64	17.34	16.53	16.83	+0.71%	4,102
09/24/2026	16.89	16.90	16.71	16.71	-2.83%	7,874
09/23/2026	17.46	17.50	17.19	17.19	-1.98%	7,517
09/22/2026	17.47	17.55	17.46	17.54	-0.79%	377,887
09/21/2026	17.69	17.75	17.68	17.68	-0.28%	57,678
09/18/2026	18.21	18.21	17.52	17.73	-0.22%	185,892
09/17/2026	17.54	17.77	17.54	17.77	+0.85%	159,108
09/16/2026	17.69	17.80	17.62	17.62	-1.72%	184,636
09/15/2026	18.54	19.31	17.90	17.93	-2.54%	219,601
09/14/2026	18.42	18.42	18.31	18.40	+3.46%	69,323
09/11/2026	18.00	18.04	17.78	17.78	-0.80%	67,718
09/10/2026	18.17	18.20	17.92	17.92	-1.82%	6,149
09/09/2026	18.28	18.34	18.26	18.26	-3.97%	229,286
09/08/2026	19.01	19.01	19.01	19.01	+0.47%	72,736
09/04/2026	18.88	18.92	18.86	18.92	-0.37%	43,000
09/03/2026	18.76	19.01	18.72	18.99	+0.90%	62,988
09/02/2026	18.90	18.90	18.60	18.82	+0.16%	145,292
09/01/2026	18.74	18.87	18.74	18.79	-0.53%	127,346
08/31/2026	18.81	18.95	18.81	18.89	-1.15%	162,397
08/28/2026	19.16	19.26	18.90	19.11	+1.91%	51,530
08/27/2026	19.15	19.15	18.75	18.75	-2.18%	96,531
08/26/2026	19.00	19.17	18.98	19.17	-3.02%	61,901
08/25/2026	19.55	19.85	19.49	19.77	+0.86%	95,306
08/24/2026	20.33	20.33	19.55	19.60	-1.65%	19,021
08/21/2026	19.95	19.95	19.93	19.93	+0.30%	28,684
08/20/2026	19.92	20.12	19.87	19.87	-0.74%	35,553
08/19/2026	20.16	20.16	20.02	20.02	+0.50%	3,495
08/18/2026	19.92	19.98	19.77	19.92	+0.60%	60,408
08/17/2026	19.85	19.89	19.78	19.80	-2.73%	5,947
08/13/2026	19.95	20.36	19.87	20.35	+2.19%	62,422
08/12/2026	19.88	19.93	19.86	19.92	-1.72%	59,902
08/11/2026	20.52	20.52	20.26	20.26	-1.26%	79,675
08/10/2026	20.57	20.57	20.48	20.52	-2.78%	19,546
08/07/2026	20.75	21.14	20.75	21.11	+3.91%	43,895
08/06/2026	21.89	21.99	20.31	20.31	-8.91%	201,114
08/05/2026	22.55	22.56	22.30	22.30	-1.41%	31,878
08/04/2026	22.39	22.66	22.39	22.62	+2.20%	22,177
07/30/2026	22.27	22.27	22.13	22.13	-2.15%	34,710
07/29/2026	22.67	22.67	22.62	22.62	-0.22%	84,071
07/28/2026	22.35	22.67	22.35	22.67	+1.74%	12,093
07/27/2026	22.38	22.38	22.21	22.28	+0.90%	106,733
07/24/2026	21.78	22.13	21.78	22.08	+2.21%	97,174
07/23/2026	21.47	21.61	21.47	21.61	+0.46%	38,981
07/22/2026	21.60	21.62	21.51	21.51	+0.05%	6,968
07/21/2026	21.57	21.60	21.26	21.50	-0.46%	78,738
07/20/2026	21.70	21.76	21.59	21.60	-0.46%	208,484
07/17/2026	21.67	21.72	21.56	21.69	+0.55%	19,067
07/16/2026	21.25	21.64	21.25	21.58	+2.26%	28,987
07/15/2026	20.86	21.51	20.86	21.10	+0.66%	92,291
07/14/2026	21.08	21.08	20.91	20.96	-0.78%	821,359
07/13/2026	20.98	21.12	20.98	21.12	+0.97%	93,491
07/10/2026	20.93	20.93	20.92	20.92	+0.69%	126,627
07/09/2026	20.48	20.78	20.48	20.78	+0.46%	78,125
07/08/2026	21.34	21.34	20.56	20.68	-0.86%	65,323
07/07/2026	20.88	20.88	20.85	20.86	+1.01%	62,653
07/06/2026	20.31	20.65	20.27	20.65	+0.63%	87,448
07/02/2026	20.65	20.65	20.52	20.52	-0.63%	17,339
07/01/2026	20.64	20.65	20.64	20.65	+0.82%	1,194
06/30/2026	20.58	20.67	20.48	20.48	-0.17%	69,387
06/30/2026	$0.11 Dividend
06/29/2026	20.58	20.58	20.41	20.52	-0.65%	257,277
06/26/2026	20.76	20.76	20.65	20.65	+0.36%	178,402
06/25/2026	20.67	20.83	20.58	20.58	-0.53%	266,557
06/24/2026	20.45	20.68	20.33	20.68	+3.00%	55,894
06/23/2026	19.81	20.08	19.81	20.08	+1.61%	392,519
06/22/2026	19.67	19.94	19.67	19.76	-0.16%	55,721
06/18/2026	19.59	19.80	19.59	19.80	-1.24%	201,443
06/17/2026	19.86	20.19	19.81	20.04	+1.87%	141,551
06/16/2026	19.56	20.14	19.56	19.68	+0.15%	1,110,601
06/15/2026	19.24	19.75	19.24	19.65	+6.71%	38,568
06/11/2026	18.28	18.51	18.25	18.41	-0.48%	4,363
06/10/2026	18.70	18.71	18.50	18.50	-0.95%	7,629
06/09/2026	19.01	19.09	18.68	18.68	+0.27%	3,150
06/08/2026	18.85	18.85	18.63	18.63	-1.82%	2,753
06/05/2026	19.00	19.00	18.82	18.98	+1.16%	2,675
06/04/2026	18.76	18.76	18.76	18.76	+1.23%	1,014
06/03/2026	18.74	18.79	18.53	18.53	-1.37%	84,703
06/02/2026	18.53	19.08	18.53	18.79	+1.36%	130,060
06/01/2026	18.57	19.03	18.54	18.54	-5.75%	22,780
05/29/2026	19.72	19.72	19.67	19.67	-0.32%	192,245
05/28/2026	19.84	19.94	19.73	19.73	+0.72%	34,625
05/27/2026	19.95	19.95	19.50	19.59	-2.32%	50,934
05/26/2026	19.93	20.05	19.89	20.05	+0.15%	34,268
05/22/2026	20.27	20.27	20.02	20.02	-1.46%	80,539
05/21/2026	19.83	20.32	19.71	20.32	+1.33%	9,341
05/20/2026	19.58	20.05	19.58	20.05	+2.22%	385
05/19/2026	20.01	20.01	19.62	19.62	-1.44%	54,306
05/18/2026	19.87	20.06	19.86	19.90	+0.05%	3,964
05/15/2026	19.84	19.89	19.84	19.89	+0.35%	725
05/14/2026	19.71	19.83	19.71	19.83	+0.21%	3,609
05/13/2026	19.89	20.06	19.69	19.78	-0.11%	46,440
05/12/2026	19.37	20.07	19.32	19.81	+2.24%	2,837
05/11/2026	20.03	20.03	19.37	19.37	-4.34%	3,988
05/08/2026	20.97	20.97	20.12	20.25	-4.92%	2,030