ELME
Elme Commun-SBI (ELME)
NYSE
$1.54+$0.01 (+0.99%)
Price as of Jul 14, 2026 12:57 PM EDT
  • $135.1M
    Market Cap
  • -39.27%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    -25.12%
    Low Price$1.35
    High Price$2.02
  • 3 Months
    -28.64%
    Low Price$1.35
    High Price$2.18
  • 1 Year
    -39.27%
    Low Price$1.35
    High Price$17.55
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
1.50
1.56
1.50
1.52
0.00%
1,072,657
07/10/2026
1.54
1.56
1.51
1.52
-1.30%
1,200,092
07/09/2026
1.55
1.57
1.54
1.54
-0.65%
803,152
07/08/2026
1.57
1.57
1.54
1.55
-0.64%
572,701
07/07/2026
1.56
1.60
1.55
1.56
+0.65%
1,405,615
07/06/2026
1.59
1.61
1.51
1.55
-2.52%
976,143
07/02/2026
1.52
1.62
1.52
1.59
+3.25%
2,632,130
07/01/2026
1.49
1.58
1.47
1.54
+4.05%
4,867,666
06/30/2026
1.45
1.52
1.45
1.48
+2.07%
1,482,204
06/29/2026
1.48
1.48
1.45
1.45
-2.03%
749,133
06/26/2026
1.38
1.49
1.38
1.48
+9.63%
3,500,717
06/25/2026
1.48
1.52
1.26
1.35
-33.17%
16,979,957
06/24/2026
2.03
2.04
2.02
2.02
0.00%
1,040,659
06/23/2026
2.01
2.04
2.01
2.02
+0.50%
1,065,002
06/22/2026
2.01
2.02
2.01
2.01
0.00%
880,045
06/18/2026
2.02
2.03
2.01
2.01
0.00%
1,689,891
06/17/2026
2.02
2.04
2.01
2.01
-0.50%
1,395,125
06/16/2026
2.04
2.05
2.02
2.02
0.00%
960,655
06/15/2026
2.06
2.06
2.02
2.02
-0.49%
1,191,993
06/12/2026
2.05
2.06
2.03
2.03
-0.49%
916,260
06/11/2026
2.03
2.05
2.02
2.04
0.00%
1,350,906
06/10/2026
2.04
2.05
2.03
2.04
0.00%
662,278
06/09/2026
2.03
2.05
2.03
2.04
0.00%
511,512
06/08/2026
2.04
2.05
2.03
2.04
+0.49%
588,226
06/05/2026
2.05
2.06
2.03
2.03
-0.98%
600,844
06/04/2026
2.03
2.07
2.03
2.05
+1.49%
820,921
06/03/2026
2.04
2.05
2.02
2.02
-0.98%
1,169,308
06/02/2026
2.04
2.06
2.03
2.04
-0.49%
1,558,273
06/01/2026
2.04
2.06
2.03
2.05
0.00%
952,164
05/29/2026
2.03
2.07
2.02
2.05
+1.99%
2,177,091
05/28/2026
2.00
2.02
2.00
2.01
+0.50%
677,221
05/27/2026
2.00
2.02
1.98
2.00
0.00%
1,829,920
05/26/2026
2.03
2.03
2.00
2.00
-1.48%
467,177
05/22/2026
2.01
2.04
2.01
2.03
+0.50%
514,457
05/21/2026
2.02
2.03
2.01
2.02
0.00%
453,548
05/20/2026
2.00
2.02
2.00
2.02
+1.00%
597,022
05/19/2026
2.01
2.03
2.00
2.00
-0.50%
1,051,096
05/18/2026
2.02
2.03
2.00
2.01
0.00%
1,164,223
05/15/2026
2.01
2.03
2.00
2.01
0.00%
943,168
05/14/2026
2.04
2.05
2.01
2.01
-0.99%
1,104,180
05/13/2026
2.02
2.06
2.02
2.03
+0.50%
3,172,366
05/12/2026
2.01
2.04
2.00
2.02
+0.50%
1,737,776
05/11/2026
2.07
2.08
2.01
2.01
-4.29%
2,938,230
05/08/2026
2.12
2.13
2.09
2.10
-0.47%
701,217
05/07/2026
2.17
2.18
2.11
2.11
-2.76%
1,625,638
05/06/2026
2.16
2.20
2.16
2.17
+0.46%
630,542
05/05/2026
2.17
2.20
2.16
2.16
-0.92%
1,002,818
05/04/2026
2.16
2.19
2.15
2.18
+1.40%
975,086
05/01/2026
2.18
2.20
2.15
2.15
-0.92%
1,034,814
04/30/2026
2.14
2.19
2.14
2.17
+0.93%
868,143
04/29/2026
2.17
2.17
2.14
2.15
-0.46%
743,752
04/28/2026
2.16
2.20
2.16
2.16
0.00%
1,089,048
04/27/2026
2.12
2.17
2.12
2.16
+1.41%
846,164
04/24/2026
2.14
2.16
2.13
2.13
+0.47%
641,197
04/23/2026
2.09
2.15
2.09
2.12
+1.92%
1,355,913
04/22/2026
2.10
2.12
2.06
2.08
-0.95%
1,289,409
04/21/2026
2.17
2.17
2.10
2.10
-2.33%
576,975
04/20/2026
2.16
2.18
2.15
2.15
0.00%
1,341,641
04/17/2026
2.16
2.18
2.15
2.15
+0.47%
470,984
04/16/2026
2.17
2.18
2.14
2.14
-0.93%
1,150,210
04/15/2026
2.15
2.18
2.15
2.16
+0.47%
622,581
04/14/2026
2.13
2.19
2.13
2.15
+0.94%
1,091,317
04/13/2026
2.12
2.16
2.12
2.13
+0.47%
1,023,636
04/10/2026
2.09
2.14
2.09
2.12
+1.44%
1,688,154
04/09/2026
2.05
2.10
2.05
2.09
+1.95%
1,252,880
04/08/2026
2.05
2.07
2.03
2.05
+1.49%
950,453
04/07/2026
2.05
2.05
2.02
2.02
-0.98%
564,127
04/06/2026
2.07
2.08
2.02
2.04
-0.49%
1,220,708
04/02/2026
2.01
2.06
2.01
2.05
+1.49%
1,701,538
04/01/2026
2.03
2.04
2.00
2.02
+0.50%
1,571,746
03/31/2026
2.01
2.04
2.00
2.01
+1.01%
2,814,093
03/30/2026
2.02
2.04
1.99
1.99
-1.49%
1,203,859
03/27/2026
2.03
2.08
2.01
2.02
0.00%
1,015,595
03/26/2026
2.03
2.08
2.02
2.02
-0.49%
775,365
03/25/2026
2.03
2.08
2.03
2.03
+1.00%
694,876
03/24/2026
2.02
2.05
2.01
2.01
0.00%
1,269,616
03/23/2026
2.04
2.08
2.01
2.01
-0.50%
2,127,155
03/20/2026
2.04
2.04
1.98
2.02
0.00%
3,127,735
03/19/2026
2.06
2.06
2.02
2.02
-1.94%
1,745,921
03/18/2026
2.08
2.09
2.06
2.06
-1.44%
1,566,314
03/17/2026
2.11
2.12
2.08
2.09
0.00%
1,285,662
03/16/2026
2.09
2.11
2.08
2.09
+1.46%
928,488
03/13/2026
2.12
2.13
2.05
2.06
-1.44%
2,582,470
03/12/2026
2.13
2.14
2.09
2.09
-1.88%
1,156,362
03/11/2026
2.14
2.16
2.13
2.13
-0.47%
1,526,755
03/10/2026
2.13
2.16
2.13
2.14
-0.47%
877,038
03/09/2026
2.14
2.16
2.10
2.15
+0.47%
1,899,316
03/06/2026
2.18
2.18
2.14
2.14
-1.83%
928,060
03/05/2026
2.19
2.21
2.18
2.18
-0.46%
960,338
03/04/2026
2.17
2.21
2.16
2.19
+1.86%
921,002
03/03/2026
2.15
2.17
2.12
2.15
+0.47%
1,582,376
03/02/2026
2.15
2.19
2.14
2.14
-0.47%
1,380,696
02/27/2026
2.15
2.17
2.13
2.15
-0.92%
2,091,959
02/26/2026
2.16
2.18
2.16
2.17
0.00%
749,240
02/25/2026
2.15
2.18
2.15
2.17
+0.93%
1,063,766
02/24/2026
2.15
2.18
2.15
2.15
-0.92%
1,259,318
02/23/2026
2.19
2.20
2.15
2.17
-0.46%
1,274,797
02/20/2026
2.18
2.20
2.18
2.18
-0.91%
975,413
02/19/2026
2.18
2.21
2.17
2.20
+1.38%
814,399
02/18/2026
2.17
2.21
2.17
2.17
-0.46%
1,397,464