Other US listings · ELMES · stock
Elme Communities (ELMES) stock price history
Every Other US listings trading session of Elme Communities from Mar 17, 1980 to Oct 30, 2026: 11,752 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ELMES adjusted close, 1980 to 2026
- $1.77
- All time high, 2026
- $1.77
- 52 week high, $0.0214 low
- 11,752
- Daily sessions since 1980
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
ELMES key facts
- Elme Communities (ELMES) closed at $0.0500 on Oct 30, 2026 on Other US listings.
- ELMES's all time high close is $1.77, set on Oct 23, 2026; its all time low close is $0.0010 on Apr 14, 1980.
- ELMES's 52 week range is $0.0214 to $1.77.
- ELMES returned +16.8% over the year to Oct 30, 2026 and -10.5% over five years.
- Over ten years ELMES returned -4%, -0.4% a year compounded.
- ELMES's deepest drawdown was -97.7% from Oct 23, 2026 to Oct 26, 2026.
- DataCedar holds 11,752 daily sessions of ELMES history from Mar 17, 1980, adjusted for splits and dividends, served by the API under a key.
ELMES price chart, 1980 to 2026
ELMES returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +69.5% |
| 3 months | +82.1% |
| 6 months | +35.9% |
| Year to date | +10.5% |
| 1 year | +16.8% |
| 3 years | +65.6% |
| 5 years | -10.5% |
| 10 years | -3.5% |
| Since Mar 17, 1980 | +4,642% |
| Compound annual growth, 46.6 years | +8.6% |
ELMES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1.77 on Oct 23, 2026
- All time low close
- $0.0010 on Apr 14, 1980
- 52 week high
- $1.77 on Oct 23, 2026
- 52 week low
- $0.0214 on Jun 25, 2026
- Deepest drawdown
- -97.7% from Oct 23, 2026 to Oct 26, 2026, not yet recovered
- Best single session
- +5,800% on Oct 23, 2026
- Worst single session
- -97.7% on Oct 26, 2026
- Volatility, 1 year annualised
- 560.9%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 1980
- 47.4×
- Best calendar year
- 2000, +69%
- Worst calendar year
- 2022, -29%
ELMES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1980 starts on Mar 17, 1980; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0453 | $1.77 | $0.0214 | $0.0500 | +10.5% | 480.2M | 209 |
| 2025 | $0.0385 | $0.0460 | $0.0355 | $0.0453 | +17.7% | 232.3M | 250 |
| 2024 | $0.0348 | $0.0456 | $0.0306 | $0.0385 | +9.6% | 149.8M | 252 |
| 2023 | $0.0414 | $0.0455 | $0.0295 | $0.0351 | -14.1% | 147M | 250 |
| 2022 | $0.0575 | $0.0595 | $0.0367 | $0.0408 | -28.8% | 127.2M | 251 |
| 2021 | $0.0462 | $0.0585 | $0.0443 | $0.0574 | +24.3% | 135M | 252 |
| 2020 | $0.0594 | $0.0653 | $0.0357 | $0.0462 | -21.9% | 122.4M | 253 |
| 2019 | $0.0441 | $0.0630 | $0.0437 | $0.0591 | +32.4% | 135.2M | 252 |
| 2018 | $0.0569 | $0.0605 | $0.0441 | $0.0446 | -22.8% | 103.6M | 251 |
| 2017 | $0.0588 | $0.0622 | $0.0540 | $0.0578 | -1.2% | 92.2M | 251 |
| 2016 | $0.0464 | $0.0608 | $0.0411 | $0.0585 | +25.7% | 117.9M | 252 |
| 2015 | $0.0456 | $0.0495 | $0.0400 | $0.0466 | +2.5% | 97.4M | 252 |
| 2014 | $0.0364 | $0.0468 | $0.0350 | $0.0454 | +24.0% | 92.2M | 252 |
| 2013 | $0.0396 | $0.0462 | $0.0353 | $0.0366 | -6.3% | 106.5M | 252 |
| 2012 | $0.0397 | $0.0440 | $0.0354 | $0.0391 | +0.8% | 114.6M | 250 |
| 2011 | $0.0417 | $0.0469 | $0.0350 | $0.0388 | -6.4% | 133.3M | 252 |
| 2010 | $0.0352 | $0.0450 | $0.0310 | $0.0415 | +19.3% | 127.5M | 252 |
| 2009 | $0.0332 | $0.0375 | $0.0171 | $0.0347 | +5.0% | 271.2M | 252 |
| 2008 | $0.0346 | $0.0449 | $0.0227 | $0.0331 | -4.8% | 196.6M | 253 |
| 2007 | $0.0422 | $0.0456 | $0.0312 | $0.0347 | -17.5% | 105M | 251 |
| 2006 | $0.0305 | $0.0452 | $0.0303 | $0.0421 | +37.8% | 56.4M | 251 |
| 2005 | $0.0324 | $0.0331 | $0.0268 | $0.0306 | -5.6% | 34.1M | 252 |
| 2004 | $0.0266 | $0.0328 | $0.0232 | $0.0324 | +22.0% | 30.8M | 252 |
| 2003 | $0.0221 | $0.0281 | $0.0206 | $0.0265 | +20.8% | 21.3M | 252 |
| 2002 | $0.0204 | $0.0250 | $0.0171 | $0.0220 | +7.9% | 22.6M | 252 |
| 2001 | $0.0181 | $0.0209 | $0.0164 | $0.0204 | +11.3% | 20.2M | 248 |
| 2000 | $0.0109 | $0.0194 | $0.0104 | $0.0183 | +68.6% | 15.8M | 252 |
| 1999 | $0.0125 | $0.0126 | $0.0100 | $0.0109 | -13.4% | 15.6M | 252 |
| 1998 | $0.0106 | $0.0126 | $0.0100 | $0.0125 | +18.7% | 13.7M | 252 |
| 1997 | $0.0102 | $0.0116 | $0.0096 | $0.0106 | +1.9% | 15.9M | 253 |
| 1996 | $0.0087 | $0.0104 | $0.0085 | $0.0104 | +17.5% | 9.8M | 254 |
| 1995 | $0.0083 | $0.0088 | $0.0075 | $0.0088 | +4.9% | 10.3M | 252 |
| 1994 | $0.0102 | $0.0108 | $0.0077 | $0.0084 | -17.2% | 6.4M | 252 |
| 1993 | $0.0095 | $0.0119 | $0.0089 | $0.0102 | +6.1% | 7.4M | 253 |
| 1992 | $0.0080 | $0.0100 | $0.0068 | $0.0096 | +19.3% | 6M | 254 |
| 1991 | $0.0048 | $0.0084 | $0.0047 | $0.0080 | +67.5% | 5.9M | 253 |
| 1990 | $0.0051 | $0.0051 | $0.0038 | $0.0048 | -5.9% | 4.2M | 253 |
| 1989 | $0.0053 | $0.0056 | $0.0048 | $0.0051 | -4.7% | 3M | 252 |
| 1988 | $0.0037 | $0.0053 | $0.0037 | $0.0053 | +44.8% | 2.6M | 253 |
| 1987 | $0.0034 | $0.0042 | $0.0028 | $0.0037 | +8.0% | 3.8M | 253 |
| 1986 | $0.0029 | $0.0041 | $0.0028 | $0.0034 | +20.1% | 4.1M | 253 |
| 1985 | $0.0024 | $0.0031 | $0.0023 | $0.0028 | +18.3% | 3.8M | 252 |
| 1984 | $0.0018 | $0.0024 | $0.0017 | $0.0024 | +34.0% | 3.1M | 253 |
| 1983 | $0.0016 | $0.0023 | $0.0014 | $0.0018 | +11.0% | 3.7M | 253 |
| 1982 | $0.0014 | $0.0018 | $0.0012 | $0.0016 | +21.0% | 1.9M | 253 |
| 1981 | $0.0013 | $0.0020 | $0.0011 | $0.0013 | +1.3% | 2.2M | 253 |
| 1980 | $0.0011 | $0.0014 | $0.0010 | $0.0013 | n/a | 1.2M | 201 |
ELMES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $0.0500 | +69.5% |
| September 2026 | $0.0295 | +3.6% |
| August 2026 | $0.0285 | +4.3% |
| July 2026 | $0.0273 | +8.8% |
| June 2026 | $0.0251 | -27.8% |
| May 2026 | $0.0347 | -5.5% |
| April 2026 | $0.0368 | +8.0% |
| March 2026 | $0.0341 | -6.5% |
| February 2026 | $0.0364 | -2.3% |
| January 2026 | $0.0373 | -17.6% |
| December 2025 | $0.0453 | +0.2% |
| November 2025 | $0.0452 | +5.5% |
About the ELMES data
Daily bars. 11,752 sessions from Mar 17, 1980 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 1980, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AELMES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ELMES share price history
