Elmet Group Co. ELMT
NASDAQ · United States · Producer Manufacturing
$20.46+0.49 (+2.48%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.37 | +2.05% | $20.08 | $20.80 | $19.68 | 209.30K |
| 2026-09-30 | $19.96 | +4.23% | $19.67 | $21.45 | $19.28 | 1.02M |
| 2026-09-29 | $19.15 | +2.74% | $18.90 | $19.76 | $18.85 | 430.20K |
| 2026-09-28 | $18.64 | -5.09% | $19.23 | $19.68 | $18.37 | 395.90K |
| 2026-09-25 | $19.64 | -0.46% | $19.78 | $20.20 | $18.96 | 374.30K |
| 2026-09-24 | $19.73 | -4.13% | $20.35 | $20.41 | $19.14 | 599.30K |
| 2026-09-23 | $20.58 | -1.15% | $21.08 | $21.41 | $20.08 | 573.80K |
| 2026-09-22 | $20.82 | -4.63% | $21.78 | $23.35 | $20.60 | 917.20K |
| 2026-09-21 | $21.83 | -5.00% | $23.20 | $23.59 | $21.26 | 971.80K |
| 2026-09-18 | $22.98 | +4.60% | $21.80 | $23.19 | $19.82 | 1.20M |
| 2026-09-17 | $21.97 | +10.74% | $20.48 | $23.68 | $20.21 | 1.36M |
| 2026-09-16 | $19.84 | +1.38% | $19.63 | $20.55 | $19.17 | 729.80K |
| 2026-09-15 | $19.57 | -8.98% | $21.99 | $22.60 | $18.42 | 2.23M |
| 2026-09-14 | $21.50 | +32.80% | $22.47 | $25.03 | $20.22 | 14.02M |
| 2026-09-11 | $16.19 | +1.70% | $16.21 | $16.58 | $15.80 | 142.90K |
| 2026-09-10 | $15.92 | -3.28% | $16.18 | $16.80 | $15.83 | 223.20K |
| 2026-09-09 | $16.46 | -2.78% | $16.93 | $17.28 | $16.40 | 238.90K |
| 2026-09-08 | $16.93 | +0.89% | $16.95 | $17.36 | $16.65 | 257.60K |
| 2026-09-04 | $16.78 | +2.50% | $16.54 | $17.26 | $16.39 | 244.30K |
| 2026-09-03 | $16.37 | +3.22% | $16.05 | $16.53 | $15.63 | 261.90K |
| 2026-09-02 | $15.86 | +0.63% | $15.72 | $16.11 | $15.35 | 222.70K |
| 2026-09-01 | $15.76 | -3.96% | $16.00 | $16.44 | $15.59 | 216.40K |
| 2026-08-31 | $16.41 | -1.38% | $16.75 | $16.89 | $16.04 | 286.90K |
| 2026-08-28 | $16.64 | -7.91% | $18.32 | $18.33 | $16.38 | 343.40K |
| 2026-08-27 | $18.07 | +0.61% | $18.16 | $18.43 | $17.69 | 251.90K |
| 2026-08-26 | $17.96 | +1.18% | $17.82 | $18.68 | $17.72 | 195.60K |
| 2026-08-25 | $17.75 | +0.51% | $17.89 | $18.45 | $17.50 | 205.50K |
| 2026-08-24 | $17.66 | -11.21% | $19.59 | $19.59 | $17.22 | 581.60K |
| 2026-08-21 | $19.89 | +19.32% | $17.20 | $20.64 | $17.11 | 1.74M |
| 2026-08-20 | $16.67 | -3.03% | $17.11 | $17.21 | $16.55 | 181.10K |
| 2026-08-19 | $17.19 | -4.39% | $17.93 | $18.41 | $17.11 | 147.60K |
| 2026-08-18 | $17.98 | -5.86% | $18.15 | $18.84 | $17.78 | 216.40K |
| 2026-08-17 | $19.10 | +1.49% | $18.65 | $19.80 | $18.21 | 347.40K |
| 2026-08-14 | $18.82 | +9.74% | $17.15 | $18.85 | $17.15 | 432.60K |
| 2026-08-13 | $17.15 | +1.30% | $18.78 | $19.00 | $16.90 | 574.60K |
| 2026-08-12 | $16.93 | +2.54% | $16.88 | $17.42 | $16.60 | 282.80K |
| 2026-08-11 | $16.51 | +0.18% | $16.51 | $16.81 | $16.29 | 130.50K |
| 2026-08-10 | $16.48 | -2.25% | $16.79 | $17.21 | $16.22 | 223.70K |
| 2026-08-07 | $16.86 | +3.37% | $16.45 | $17.03 | $16.15 | 160.60K |
| 2026-08-06 | $16.31 | +3.16% | $15.80 | $16.76 | $15.49 | 155.20K |
| 2026-08-05 | $15.81 | +0.06% | $15.68 | $16.32 | $15.53 | 189.00K |
| 2026-08-04 | $15.80 | +10.03% | $14.55 | $16.00 | $14.45 | 248.20K |
| 2026-08-03 | $14.36 | +3.24% | $13.78 | $14.47 | $13.78 | 210.40K |
| 2026-07-31 | $13.91 | +2.13% | $13.61 | $13.99 | $13.22 | 235.60K |
| 2026-07-30 | $13.62 | +6.91% | $13.01 | $13.70 | $12.49 | 659.10K |
| 2026-07-29 | $12.74 | -12.08% | $14.45 | $14.69 | $12.54 | 716.40K |
| 2026-07-28 | $14.49 | -1.50% | $14.43 | $14.69 | $13.90 | 421.60K |
| 2026-07-27 | $14.71 | +3.23% | $14.50 | $14.98 | $14.16 | 255.90K |
| 2026-07-24 | $14.25 | -4.43% | $14.84 | $14.93 | $14.16 | 225.50K |
| 2026-07-23 | $14.91 | -2.36% | $15.22 | $15.76 | $14.73 | 308.50K |
| 2026-07-22 | $15.27 | -2.49% | $15.63 | $16.23 | $15.27 | 308.10K |
| 2026-07-21 | $15.66 | +8.83% | $14.59 | $16.02 | $14.58 | 404.60K |
| 2026-07-20 | $14.39 | -0.14% | $14.32 | $15.05 | $14.09 | 301.90K |
| 2026-07-17 | $14.41 | -0.35% | $14.13 | $14.92 | $13.96 | 299.60K |
| 2026-07-16 | $14.46 | -3.54% | $14.75 | $14.93 | $14.21 | 286.00K |
| 2026-07-15 | $14.99 | +2.60% | $14.73 | $15.10 | $14.31 | 216.90K |
| 2026-07-14 | $14.61 | -0.41% | $14.92 | $15.30 | $14.51 | 176.90K |
| 2026-07-13 | $14.67 | -7.39% | $15.81 | $15.85 | $14.52 | 307.70K |
| 2026-07-10 | $15.84 | +0.13% | $15.71 | $16.11 | $15.36 | 212.80K |
| 2026-07-09 | $15.82 | -0.82% | $16.29 | $16.75 | $15.45 | 432.80K |
| 2026-07-08 | $15.95 | -0.50% | $15.99 | $17.00 | $15.71 | 1.04M |
| 2026-07-07 | $16.03 | -8.19% | $17.17 | $17.38 | $15.69 | 877.60K |
| 2026-07-06 | $17.46 | +0.17% | $17.38 | $18.27 | $17.31 | 466.60K |
| 2026-07-02 | $17.43 | -9.45% | $19.19 | $19.42 | $17.35 | 817.80K |
| 2026-07-01 | $19.25 | -2.48% | $19.46 | $20.91 | $19.06 | 516.90K |
| 2026-06-30 | $19.74 | +2.76% | $19.46 | $20.12 | $19.03 | 478.60K |
| 2026-06-29 | $19.21 | +1.32% | $18.94 | $19.64 | $18.49 | 825.70K |
| 2026-06-26 | $18.96 | +1.50% | $18.38 | $19.41 | $18.20 | 1.77M |
| 2026-06-25 | $18.68 | +3.15% | $18.15 | $19.08 | $18.05 | 247.10K |
| 2026-06-24 | $18.11 | -1.84% | $18.55 | $18.78 | $17.70 | 435.90K |
| 2026-06-23 | $18.45 | -1.60% | $17.71 | $18.92 | $17.70 | 366.20K |
| 2026-06-22 | $18.75 | -3.55% | $19.03 | $19.95 | $18.56 | 449.00K |
| 2026-06-18 | $19.44 | +4.40% | $19.30 | $19.65 | $17.86 | 1.15M |
| 2026-06-17 | $18.62 | +2.14% | $18.56 | $19.95 | $18.28 | 619.30K |
| 2026-06-16 | $18.23 | -11.68% | $20.40 | $20.40 | $18.08 | 625.10K |
| 2026-06-15 | $20.64 | +0.93% | $21.00 | $21.99 | $19.50 | 532.60K |
| 2026-06-12 | $20.45 | +5.25% | $19.23 | $22.51 | $19.20 | 841.80K |
| 2026-06-11 | $19.43 | +4.57% | $18.60 | $19.97 | $18.13 | 548.70K |
| 2026-06-10 | $18.58 | -0.96% | $18.34 | $19.32 | $18.00 | 352.40K |
| 2026-06-09 | $18.76 | +8.06% | $17.42 | $18.86 | $16.76 | 642.20K |
| 2026-06-08 | $17.36 | +1.11% | $17.89 | $18.21 | $17.15 | 436.00K |
| 2026-06-05 | $17.17 | -11.04% | $18.77 | $18.77 | $16.83 | 921.00K |
| 2026-06-04 | $19.30 | -2.67% | $19.00 | $19.82 | $18.41 | 755.60K |
| 2026-06-03 | $19.83 | -10.23% | $21.90 | $21.92 | $19.28 | 1.11M |
| 2026-06-02 | $22.09 | +16.57% | $20.17 | $22.50 | $19.06 | 1.97M |
| 2026-06-01 | $18.95 | +24.02% | $19.05 | $22.50 | $18.75 | 5.07M |
| 2026-05-29 | $15.28 | -5.68% | $17.11 | $17.11 | $14.54 | 1.05M |
| 2026-05-28 | $16.20 | +4.11% | $15.41 | $16.48 | $15.15 | 465.80K |
| 2026-05-27 | $15.56 | -0.58% | $15.70 | $15.90 | $15.16 | 338.00K |
| 2026-05-26 | $15.65 | +6.46% | $14.73 | $16.19 | $14.73 | 459.50K |