Element 25 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.33	0.36	0.33	0.34	0.34	3.08%	1,940,753
Oct 6, 2025	0.33	0.34	0.32	0.33	0.33	-2.99%	841,078
Oct 5, 2025	0.33	0.34	0.33	0.34	0.34	4.69%	384,313
Oct 3, 2025	0.27	0.32	0.27	0.32	0.32	20.75%	1,238,854
Oct 2, 2025	0.27	0.27	0.26	0.27	0.27	-	217,862
Oct 1, 2025	0.29	0.29	0.26	0.27	0.27	-5.36%	263,942
Sep 30, 2025	0.26	0.29	0.26	0.28	0.28	7.69%	906,781
Sep 29, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	181,236
Sep 26, 2025	0.27	0.27	0.27	0.27	0.27	1.89%	158,623
Sep 25, 2025	0.27	0.28	0.26	0.27	0.27	-1.85%	584,551
Sep 24, 2025	0.26	0.28	0.26	0.27	0.27	1.89%	1,062,018
Sep 23, 2025	0.27	0.27	0.26	0.27	0.27	-	187,958
Sep 22, 2025	0.27	0.28	0.26	0.27	0.27	-1.85%	360,975
Sep 19, 2025	0.28	0.29	0.27	0.27	0.27	-3.57%	738,650
Sep 18, 2025	0.30	0.30	0.28	0.28	0.28	-6.67%	588,626
Sep 17, 2025	0.30	0.30	0.29	0.30	0.30	-	237,789
Sep 16, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	326,013
Sep 15, 2025	0.30	0.32	0.30	0.31	0.31	1.67%	324,756
Sep 12, 2025	0.30	0.32	0.29	0.30	0.30	-10.45%	1,054,289
Sep 11, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Sep 10, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Sep 9, 2025	0.33	0.35	0.33	0.34	0.34	1.52%	443,018
Sep 8, 2025	0.33	0.33	0.33	0.33	0.33	-	97,680
Sep 7, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	28,229
Sep 5, 2025	0.34	0.34	0.31	0.34	0.34	-1.45%	110,422
Sep 4, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	262,528
Sep 3, 2025	0.31	0.34	0.29	0.34	0.34	9.68%	570,625
Sep 2, 2025	0.32	0.32	0.30	0.31	0.31	3.33%	174,980
Sep 1, 2025	0.32	0.32	0.30	0.30	0.30	-3.23%	125,095
Aug 29, 2025	0.31	0.31	0.31	0.31	0.31	-	3,272
Aug 28, 2025	0.31	0.32	0.31	0.31	0.31	-3.13%	80,862
Aug 27, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	55,734
Aug 26, 2025	0.31	0.33	0.31	0.33	0.33	3.13%	100,127
Aug 25, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	144,745
Aug 22, 2025	0.31	0.32	0.30	0.31	0.31	-1.61%	170,055
Aug 21, 2025	0.31	0.31	0.29	0.31	0.31	-	418,223
Aug 20, 2025	0.34	0.34	0.31	0.31	0.31	-7.46%	138,005
Aug 19, 2025	0.32	0.34	0.31	0.34	0.34	6.35%	377,628
Aug 18, 2025	0.30	0.32	0.29	0.32	0.32	5.00%	208,589
Aug 17, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	2,000
Aug 15, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	80,617
Aug 14, 2025	0.29	0.29	0.28	0.29	0.29	-3.33%	21,726
Aug 13, 2025	0.30	0.31	0.29	0.30	0.30	-	175,889
Aug 12, 2025	0.30	0.32	0.30	0.30	0.30	-1.64%	294,739
Aug 11, 2025	0.31	0.31	0.28	0.31	0.31	-	396,501
Aug 8, 2025	0.29	0.31	0.28	0.31	0.31	3.39%	513,828
Aug 7, 2025	0.27	0.30	0.27	0.30	0.30	7.27%	360,145
Aug 6, 2025	0.27	0.28	0.26	0.28	0.28	7.84%	124,696
Aug 5, 2025	0.25	0.27	0.24	0.26	0.26	2.00%	57,144
Aug 4, 2025	0.25	0.25	0.24	0.25	0.25	-	193,611