ELMT
The Elmet Group Co. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:12:52 AM EDT
21.07USD-4.726%(-1.05)225,210
20.95Bid21.20Ask0.25SpreadPre-marketOct 5, 2026 9:10:30 AM EDT
21.79USD-1.447%(-0.32)
ELMT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.18 | 22.18 | 20.71 | 21.07 | -4.790% | 225,210 | 0.000% |
| 2026-10-02 | 20.61 | 22.50 | 20.49 | 22.13 | +8.747% | 780,789 | -4.790% |
| 2026-10-01 | 20.10 | 21.14 | 19.63 | 20.35 | +1.954% | 643,272 | +3.538% |
| 2026-09-30 | 19.66 | 21.45 | 19.28 | 19.96 | +4.230% | 1,022,739 | +5.561% |
| 2026-09-29 | 18.90 | 19.75 | 18.85 | 19.15 | +2.736% | 430,517 | +10.026% |
| 2026-09-28 | 19.23 | 19.68 | 18.37 | 18.64 | -5.092% | 396,384 | +13.036% |
| 2026-09-25 | 19.78 | 20.20 | 18.96 | 19.64 | -0.456% | 374,948 | +7.281% |
| 2026-09-24 | 20.35 | 20.41 | 19.14 | 19.73 | -4.130% | 600,080 | +6.792% |
| 2026-09-23 | 21.08 | 21.41 | 20.08 | 20.58 | -1.153% | 576,622 | +2.381% |
| 2026-09-22 | 21.78 | 23.35 | 20.60 | 20.82 | -4.627% | 920,047 | +1.201% |
| 2026-09-21 | 23.20 | 23.59 | 21.26 | 21.83 | -5.004% | 973,066 | -3.481% |
| 2026-09-18 | 21.80 | 23.19 | 19.82 | 22.98 | +4.597% | 1,205,819 | -8.312% |
| 2026-09-17 | 20.48 | 23.68 | 20.21 | 21.97 | +10.736% | 1,365,714 | -4.096% |
| 2026-09-16 | 19.63 | 20.55 | 19.17 | 19.84 | +1.380% | 736,895 | +6.200% |
| 2026-09-15 | 21.99 | 22.60 | 18.42 | 19.57 | -8.977% | 2,238,266 | +7.665% |
| 2026-09-14 | 22.47 | 25.03 | 20.22 | 21.50 | +32.798% | 14,020,402 | -2.000% |
| 2026-09-11 | 16.21 | 16.58 | 15.80 | 16.19 | +1.696% | 143,113 | +30.142% |
| 2026-09-10 | 16.18 | 16.80 | 15.83 | 15.92 | -3.281% | 223,178 | +32.349% |
| 2026-09-09 | 16.93 | 17.27 | 16.40 | 16.46 | -2.776% | 238,978 | +28.007% |
| 2026-09-08 | 16.95 | 17.36 | 16.65 | 16.93 | +0.894% | 257,686 | +24.454% |
| 2026-09-04 | 16.54 | 17.26 | 16.39 | 16.78 | +2.505% | 244,527 | +25.566% |
| 2026-09-03 | 16.05 | 16.52 | 15.63 | 16.37 | +3.216% | 263,434 | +28.711% |
| 2026-09-02 | 15.72 | 16.11 | 15.35 | 15.86 | +0.635% | 223,066 | +32.850% |
| 2026-09-01 | 16.00 | 16.44 | 15.59 | 15.76 | -3.961% | 217,485 | +33.693% |
| 2026-08-31 | 16.75 | 16.89 | 16.04 | 16.41 | -1.382% | 287,255 | +28.397% |
| 2026-08-28 | 18.32 | 18.32 | 16.38 | 16.64 | -7.914% | 343,707 | +26.623% |
| 2026-08-27 | 18.16 | 18.43 | 17.69 | 18.07 | +0.612% | 252,019 | +16.602% |
| 2026-08-26 | 17.82 | 18.68 | 17.72 | 17.96 | +1.183% | 195,718 | +17.316% |
| 2026-08-25 | 17.89 | 18.45 | 17.50 | 17.75 | +0.510% | 205,554 | +18.704% |
| 2026-08-24 | 19.59 | 19.59 | 17.22 | 17.66 | -11.189% | 584,132 | +19.309% |
| 2026-08-21 | 17.20 | 20.64 | 17.11 | 19.89 | +19.286% | 1,743,434 | +5.959% |
| 2026-08-20 | 17.11 | 17.21 | 16.55 | 16.67 | -3.025% | 181,242 | +26.395% |
| 2026-08-19 | 17.93 | 18.41 | 17.11 | 17.19 | -4.394% | 147,694 | +22.571% |
| 2026-08-18 | 18.15 | 18.84 | 17.78 | 17.98 | -5.864% | 216,439 | +17.186% |
| 2026-08-17 | 18.65 | 19.80 | 18.21 | 19.10 | +1.515% | 347,430 | +10.314% |
| 2026-08-14 | 17.15 | 18.85 | 17.15 | 18.82 | +9.708% | 432,942 | +11.985% |
| 2026-08-13 | 18.78 | 19.00 | 16.90 | 17.15 | +1.299% | 574,894 | +22.857% |
| 2026-08-12 | 16.88 | 17.41 | 16.60 | 16.93 | +2.544% | 282,823 | +24.454% |
| 2026-08-11 | 16.51 | 16.81 | 16.29 | 16.51 | +0.182% | 130,549 | +27.620% |
| 2026-08-10 | 16.79 | 17.21 | 16.21 | 16.48 | -2.254% | 223,706 | +27.852% |
| 2026-08-07 | 16.45 | 17.03 | 16.15 | 16.86 | +3.372% | 160,674 | +24.970% |
| 2026-08-06 | 15.80 | 16.75 | 15.49 | 16.31 | +3.195% | 155,328 | +29.185% |
| 2026-08-05 | 15.68 | 16.32 | 15.53 | 15.80 | +0.032% | 189,044 | +33.312% |
| 2026-08-04 | 14.55 | 16.00 | 14.45 | 15.80 | +10.028% | 248,201 | +33.354% |
| 2026-08-03 | 13.78 | 14.47 | 13.78 | 14.36 | +3.235% | 210,490 | +46.727% |
| 2026-07-31 | 13.61 | 13.99 | 13.22 | 13.91 | +2.129% | 235,552 | +51.474% |
| 2026-07-30 | 13.01 | 13.70 | 12.48 | 13.62 | +6.907% | 659,191 | +54.699% |
| 2026-07-29 | 14.45 | 14.69 | 12.54 | 12.74 | -12.077% | 716,758 | +65.385% |
| 2026-07-28 | 14.43 | 14.69 | 13.90 | 14.49 | -1.496% | 421,708 | +45.411% |
| 2026-07-27 | 14.50 | 14.98 | 14.16 | 14.71 | +3.228% | 255,929 | +43.236% |
| 2026-07-24 | 14.84 | 14.93 | 14.16 | 14.25 | -4.427% | 225,508 | +47.860% |
| 2026-07-23 | 15.22 | 15.76 | 14.73 | 14.91 | -2.358% | 308,567 | +41.315% |
| 2026-07-22 | 15.63 | 16.23 | 15.27 | 15.27 | -2.490% | 308,290 | +37.983% |
| 2026-07-21 | 14.59 | 16.02 | 14.57 | 15.66 | +8.826% | 404,692 | +34.547% |
| 2026-07-20 | 14.32 | 15.05 | 14.09 | 14.39 | -0.139% | 301,922 | +46.421% |
| 2026-07-17 | 14.13 | 14.92 | 13.96 | 14.41 | -0.346% | 299,960 | +46.218% |
| 2026-07-16 | 14.75 | 14.93 | 14.21 | 14.46 | -3.536% | 286,423 | +45.712% |
| 2026-07-15 | 14.73 | 15.10 | 14.31 | 14.99 | +2.601% | 216,873 | +40.560% |
| 2026-07-14 | 14.92 | 15.30 | 14.51 | 14.61 | -0.409% | 173,810 | +44.216% |
| 2026-07-13 | 15.81 | 15.85 | 14.52 | 14.67 | -7.386% | 307,854 | +43.626% |
| 2026-07-10 | 15.71 | 16.11 | 15.36 | 15.84 | +0.126% | 212,892 | +33.018% |
| 2026-07-09 | 16.29 | 16.75 | 15.45 | 15.82 | -0.815% | 432,776 | +33.186% |
| 2026-07-08 | 15.99 | 17.00 | 15.71 | 15.95 | -0.499% | 1,039,680 | +32.100% |
| 2026-07-07 | 17.17 | 17.38 | 15.69 | 16.03 | -8.190% | 877,685 | +31.441% |
| 2026-07-06 | 17.38 | 18.27 | 17.31 | 17.46 | +0.172% | 466,867 | +20.676% |
| 2026-07-02 | 19.19 | 19.42 | 17.35 | 17.43 | -9.455% | 817,795 | +20.884% |
| 2026-07-01 | 19.46 | 20.91 | 19.06 | 19.25 | -2.482% | 516,922 | +9.455% |
| 2026-06-30 | 19.46 | 20.12 | 19.03 | 19.74 | +2.759% | 478,961 | +6.738% |
| 2026-06-29 | 18.94 | 19.64 | 18.49 | 19.21 | +1.319% | 825,957 | +9.682% |
| 2026-06-26 | 18.38 | 19.41 | 18.20 | 18.96 | +1.499% | 1,767,580 | +11.129% |
| 2026-06-25 | 18.15 | 19.08 | 18.05 | 18.68 | +3.147% | 250,074 | +12.794% |
| 2026-06-24 | 18.55 | 18.78 | 17.70 | 18.11 | -1.843% | 435,867 | +16.345% |
| 2026-06-23 | 17.71 | 18.92 | 17.70 | 18.45 | -1.600% | 366,181 | +14.201% |
| 2026-06-22 | 19.03 | 19.95 | 18.56 | 18.75 | -3.549% | 448,999 | +12.373% |
| 2026-06-18 | 19.30 | 19.65 | 17.86 | 19.44 | +4.404% | 1,148,986 | +8.385% |
| 2026-06-17 | 18.56 | 19.95 | 18.28 | 18.62 | +2.139% | 619,343 | +13.158% |
| 2026-06-16 | 20.40 | 20.40 | 18.08 | 18.23 | -11.676% | 625,085 | +15.579% |
| 2026-06-15 | 21.00 | 21.99 | 19.50 | 20.64 | +0.954% | 534,278 | +2.083% |
| 2026-06-12 | 19.23 | 22.51 | 19.20 | 20.45 | +5.224% | 844,305 | +3.057% |
| 2026-06-11 | 18.60 | 19.97 | 18.13 | 19.43 | +4.575% | 548,692 | +8.441% |
| 2026-06-10 | 18.34 | 19.32 | 18.00 | 18.58 | -0.959% | 352,415 | +13.402% |
| 2026-06-09 | 17.42 | 18.86 | 16.76 | 18.76 | +8.065% | 642,195 | +12.313% |
| 2026-06-08 | 17.89 | 18.21 | 17.15 | 17.36 | +1.107% | 435,965 | +21.371% |
| 2026-06-05 | 18.77 | 18.77 | 16.83 | 17.17 | -11.036% | 920,950 | +22.714% |
| 2026-06-04 | 19.00 | 19.82 | 18.41 | 19.30 | -2.673% | 755,576 | +9.171% |
| 2026-06-03 | 21.90 | 21.92 | 19.28 | 19.83 | -10.231% | 1,107,042 | +6.253% |
| 2026-06-02 | 20.17 | 22.50 | 19.06 | 22.09 | +16.570% | 1,966,204 | -4.617% |
| 2026-06-01 | 19.05 | 22.50 | 18.75 | 18.95 | +24.018% | 5,067,930 | +11.187% |
| 2026-05-29 | 17.11 | 17.11 | 14.54 | 15.28 | -5.679% | 1,050,948 | +37.893% |
| 2026-05-28 | 15.41 | 16.48 | 15.15 | 16.20 | +4.113% | 465,777 | +30.062% |
| 2026-05-27 | 15.70 | 15.89 | 15.16 | 15.56 | -0.575% | 338,231 | +35.411% |
| 2026-05-26 | 14.73 | 16.18 | 14.73 | 15.65 | +6.463% | 460,660 | +34.633% |
| 2026-05-22 | 14.69 | 15.29 | 14.30 | 14.70 | +0.273% | 220,423 | +43.333% |
| 2026-05-21 | 13.83 | 14.94 | 13.39 | 14.66 | +4.490% | 409,264 | +43.724% |
| 2026-05-20 | 13.64 | 14.21 | 13.38 | 14.03 | +3.695% | 289,348 | +50.178% |
| 2026-05-19 | 14.35 | 14.50 | 13.43 | 13.53 | -5.681% | 521,537 | +55.728% |
| 2026-05-18 | 15.75 | 16.14 | 14.12 | 14.35 | -7.152% | 600,237 | +46.880% |
| 2026-05-15 | 15.79 | 16.18 | 15.21 | 15.45 | -4.275% | 282,331 | +36.375% |
| 2026-05-14 | 16.82 | 17.00 | 15.95 | 16.14 | -3.469% | 336,110 | +30.545% |
| 2026-05-13 | 16.77 | 17.36 | 16.40 | 16.72 | -0.119% | 540,330 | +26.017% |
| 2026-05-12 | 15.58 | 16.86 | 15.27 | 16.74 | +7.445% | 457,471 | +25.866% |
| 2026-05-11 | 15.80 | 16.28 | 15.51 | 15.58 | -0.827% | 285,145 | +35.237% |
| 2026-05-08 | 15.50 | 16.58 | 15.05 | 15.71 | +2.345% | 546,191 | +34.118% |
| 2026-05-07 | 15.67 | 15.79 | 15.12 | 15.35 | -1.917% | 302,018 | +37.264% |
| 2026-05-06 | 15.00 | 15.85 | 14.93 | 15.65 | +3.918% | 462,305 | +34.633% |
| 2026-05-05 | 15.40 | 15.64 | 15.02 | 15.06 | -2.017% | 301,239 | +39.907% |
| 2026-05-04 | 15.60 | 15.60 | 14.92 | 15.37 | -1.789% | 509,460 | +37.085% |
| 2026-05-01 | 16.29 | 16.29 | 15.33 | 15.65 | -4.281% | 434,422 | +34.633% |
| 2026-04-30 | 16.32 | 16.41 | 15.14 | 16.35 | +0.184% | 492,647 | +28.869% |
| 2026-04-29 | 15.00 | 16.50 | 14.69 | 16.32 | +7.652% | 1,123,662 | +29.105% |
| 2026-04-28 | 15.75 | 15.92 | 14.70 | 15.16 | -6.362% | 1,216,783 | +38.984% |
| 2026-04-27 | 16.30 | 16.95 | 15.75 | 16.19 | -4.765% | 919,965 | +30.142% |
| 2026-04-24 | 17.50 | 18.29 | 16.39 | 17.00 | -5.081% | 1,910,435 | +23.941% |
| 2026-04-23 | 18.00 | 22.25 | 17.50 | 17.91 | 0.000% | 9,692,439 | +17.644% |