Elementos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.40	0.40	0.38	0.38	0.38	-1.32%	129,292
Feb 9, 2026	0.35	0.38	0.35	0.38	0.38	5.56%	174,938
Feb 6, 2026	0.39	0.39	0.34	0.36	0.36	-7.69%	535,478
Feb 5, 2026	0.40	0.42	0.39	0.39	0.39	-4.88%	366,788
Feb 4, 2026	0.38	0.43	0.38	0.41	0.41	10.81%	638,659
Feb 3, 2026	0.34	0.37	0.34	0.37	0.37	13.85%	266,573
Feb 2, 2026	0.34	0.36	0.32	0.33	0.33	-9.72%	523,258
Jan 30, 2026	0.41	0.41	0.35	0.36	0.36	-12.20%	589,675
Jan 29, 2026	0.43	0.45	0.40	0.41	0.41	-3.53%	364,156
Jan 28, 2026	0.44	0.45	0.43	0.43	0.43	-3.41%	509,387
Jan 27, 2026	0.45	0.47	0.42	0.44	0.44	-	758,710
Jan 23, 2026	0.40	0.44	0.40	0.44	0.44	15.79%	774,568
Jan 22, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	151,947
Jan 21, 2026	0.39	0.39	0.37	0.39	0.39	6.85%	132,280
Jan 20, 2026	0.39	0.40	0.37	0.37	0.37	-6.41%	252,675
Jan 19, 2026	0.40	0.41	0.37	0.39	0.39	-2.50%	252,917
Jan 16, 2026	0.40	0.41	0.36	0.40	0.40	-1.23%	539,846
Jan 15, 2026	0.43	0.44	0.40	0.41	0.41	-4.71%	842,682
Jan 14, 2026	0.36	0.43	0.35	0.43	0.43	18.06%	733,094
Jan 13, 2026	0.34	0.36	0.34	0.36	0.36	7.46%	728,479
Jan 12, 2026	0.33	0.35	0.33	0.34	0.34	3.08%	64,540
Jan 9, 2026	0.35	0.35	0.33	0.33	0.33	-4.41%	27,983
Jan 8, 2026	0.35	0.35	0.34	0.34	0.34	-	468,988
Jan 7, 2026	0.35	0.35	0.31	0.34	0.34	-	302,883
Jan 6, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	270,188
Jan 5, 2026	0.32	0.35	0.32	0.35	0.35	6.06%	75,464
Jan 2, 2026	0.32	0.33	0.31	0.33	0.33	4.76%	96,582
Dec 30, 2025	0.34	0.34	0.32	0.32	0.32	-5.97%	125,396
Dec 29, 2025	0.36	0.37	0.33	0.34	0.34	-2.90%	104,464
Dec 24, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	117,197
Dec 23, 2025	0.29	0.35	0.29	0.34	0.34	15.25%	464,239
Dec 22, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	130,163
Dec 19, 2025	0.29	0.30	0.29	0.29	0.29	1.79%	151,739
Dec 18, 2025	0.28	0.28	0.27	0.28	0.28	1.82%	15,943
Dec 17, 2025	0.28	0.28	0.28	0.28	0.28	1.85%	55,588
Dec 16, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	85,947
Dec 15, 2025	0.28	0.28	0.26	0.28	0.28	1.85%	125,348
Dec 12, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	125,218
Dec 11, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	301,112
Dec 10, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	98,503
Dec 9, 2025	0.27	0.28	0.27	0.28	0.28	-	476,831
Dec 8, 2025	0.28	0.29	0.26	0.28	0.28	-3.51%	305,859
Dec 5, 2025	0.28	0.33	0.28	0.29	0.29	1.79%	443,541
Dec 4, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	26,115
Dec 3, 2025	0.28	0.29	0.28	0.29	0.29	0.88%	281,870
Dec 2, 2025	0.29	0.29	0.28	0.28	0.28	-2.59%	229,243
Dec 1, 2025	0.28	0.30	0.28	0.29	0.29	5.45%	519,959
Nov 28, 2025	0.27	0.28	0.27	0.28	0.28	-1.79%	136,001
Nov 27, 2025	0.28	0.28	0.28	0.28	0.28	-3.45%	91,943
Nov 26, 2025	0.29	0.31	0.27	0.29	0.29	-	59,024