Element 25 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.25	0.27	0.23	0.23	0.23	-17.86%	1,481,908
May 26, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	166,988
May 25, 2026	0.27	0.28	0.26	0.27	0.27	-1.82%	594,157
May 22, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	167,300
May 21, 2026	0.28	0.29	0.27	0.27	0.27	-	127,537
May 20, 2026	0.28	0.29	0.27	0.27	0.27	-6.90%	264,274
May 19, 2026	0.29	0.29	0.27	0.29	0.29	-1.69%	1,322,735
May 18, 2026	0.30	0.30	0.28	0.30	0.30	-	371,838
May 15, 2026	0.29	0.30	0.29	0.30	0.30	-	280,968
May 14, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	482,650
May 13, 2026	0.29	0.30	0.29	0.30	0.30	4.35%	427,491
May 12, 2026	0.29	0.29	0.28	0.29	0.29	-0.86%	128,168
May 11, 2026	0.29	0.30	0.29	0.29	0.29	2.65%	426,742
May 8, 2026	0.29	0.29	0.28	0.28	0.28	0.89%	51,000
May 7, 2026	0.29	0.29	0.28	0.28	0.28	-	109,864
May 6, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	278,846
May 5, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	165,209
May 4, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	181,597
May 1, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	146,401
Apr 30, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	530,125
Apr 29, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	158,075
Apr 28, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	174,401
Apr 27, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	246,923
Apr 24, 2026	0.30	0.30	0.28	0.30	0.30	-1.67%	588,609
Apr 23, 2026	0.31	0.31	0.30	0.30	0.30	-	631,906
Apr 22, 2026	0.31	0.31	0.30	0.30	0.30	-6.25%	1,065,297
Apr 21, 2026	0.32	0.32	0.32	0.32	0.32	-	236,307
Apr 20, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	125,824
Apr 17, 2026	0.33	0.33	0.32	0.33	0.33	-2.99%	120,872
Apr 16, 2026	0.34	0.35	0.34	0.34	0.34	-	582,964
Apr 15, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	397,623
Apr 14, 2026	0.33	0.33	0.32	0.33	0.33	6.45%	180,325
Apr 13, 2026	0.32	0.33	0.31	0.31	0.31	-4.62%	271,937
Apr 8, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	220,060
Apr 7, 2026	0.32	0.32	0.32	0.32	0.32	-	54,358
Apr 2, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	197,467
Apr 1, 2026	0.32	0.33	0.31	0.32	0.32	5.00%	363,611
Mar 31, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	100,571
Mar 30, 2026	0.35	0.35	0.31	0.32	0.32	-10.00%	69,227
Mar 27, 2026	0.33	0.35	0.33	0.35	0.35	4.48%	30,674
Mar 26, 2026	0.34	0.34	0.31	0.34	0.34	-4.29%	89,493
Mar 25, 2026	0.35	0.35	0.33	0.35	0.35	6.06%	231,790
Mar 24, 2026	0.29	0.34	0.29	0.33	0.33	15.79%	337,693
Mar 23, 2026	0.31	0.31	0.28	0.29	0.29	-6.56%	742,790
Mar 20, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	157,287
Mar 19, 2026	0.33	0.33	0.31	0.31	0.31	-7.46%	299,064
Mar 18, 2026	0.33	0.36	0.33	0.34	0.34	-	284,119
Mar 17, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	73,853
Mar 16, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	230,525
Mar 13, 2026	0.34	0.36	0.33	0.34	0.34	3.08%	105,458