Dark

ELMT
The Elmet Group Co. Common Stock
stock NASDAQ

Market Open

May 29, 2026 12:40:51 PM EDT

14.86USD-8.272%(-1.34)684,195

12.77Bid 16.91Ask 4.14Spread

Pre-market

May 29, 2026 9:29:30 AM EDT

16.60USD+2.469%(+0.40)31,559

After-hours

May 28, 2026 4:59:30 PM EDT

16.30USD+0.617%(+0.10)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-29	17.0000	17.0000	14.6600	14.8600	-8.272%	684,195	0.000%
2026-05-28	15.4100	16.4800	15.1477	16.2000	+4.113%	465,777	-8.272%
2026-05-27	15.7000	15.8950	15.1600	15.5600	-0.575%	338,231	-4.499%
2026-05-26	14.7300	16.1850	14.7300	15.6500	+6.463%	460,660	-5.048%
2026-05-22	14.6900	15.2900	14.3001	14.7000	+0.273%	220,423	+1.088%
2026-05-21	13.8300	14.9371	13.3900	14.6600	+4.490%	409,264	+1.364%
2026-05-20	13.6400	14.2100	13.3800	14.0300	+3.695%	289,348	+5.916%
2026-05-19	14.3500	14.5000	13.4300	13.5300	-5.681%	521,537	+9.830%
2026-05-18	15.7500	16.1350	14.1200	14.3450	-7.152%	600,237	+3.590%
2026-05-15	15.7900	16.1850	15.2100	15.4500	-4.275%	282,331	-3.819%
2026-05-14	16.8200	17.0000	15.9500	16.1400	-3.469%	336,110	-7.931%
2026-05-13	16.7700	17.3640	16.4000	16.7200	-0.119%	540,330	-11.124%
2026-05-12	15.5800	16.8550	15.2700	16.7400	+7.445%	457,471	-11.231%
2026-05-11	15.8000	16.2825	15.5100	15.5800	-0.827%	285,145	-4.621%
2026-05-08	15.5000	16.5800	15.0550	15.7100	+2.345%	546,191	-5.411%
2026-05-07	15.6700	15.7900	15.1200	15.3500	-1.917%	302,018	-3.192%
2026-05-06	15.0000	15.8500	14.9250	15.6500	+3.918%	462,305	-5.048%
2026-05-05	15.4000	15.6400	15.0200	15.0600	-2.017%	301,239	-1.328%
2026-05-04	15.6000	15.6000	14.9200	15.3700	-1.789%	509,460	-3.318%
2026-05-01	16.2900	16.2900	15.3300	15.6500	-4.281%	434,422	-5.048%
2026-04-30	16.3200	16.4099	15.1400	16.3500	+0.184%	492,647	-9.113%
2026-04-29	15.0000	16.5000	14.6900	16.3200	+7.652%	1,123,662	-8.946%
2026-04-28	15.7500	15.9200	14.7000	15.1600	-6.362%	1,216,783	-1.979%
2026-04-27	16.3000	16.9499	15.7500	16.1900	-4.765%	919,965	-8.215%
2026-04-24	17.5000	18.2900	16.3900	17.0000	-5.081%	1,910,435	-12.588%
2026-04-23	18.0000	22.2500	17.5000	17.9100	0.000%	9,692,439	-17.030%

.dark-mode .LmZ0bQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LmZ0bQ{ color: #333333; background-color: white; border: 2px solid #333333; }ELMTThe Elmet Group Co. Common Stockstock NASDAQ

ELMT
The Elmet Group Co. Common Stock
stock NASDAQ