Elcora Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.31	0.31	0.31	0.31	-	-	4,000
Apr 30, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	1,000
Apr 28, 2026	0.32	0.32	0.31	0.32	0.32	-	33,300
Apr 27, 2026	0.32	0.32	0.32	0.32	0.32	-5.88%	19,000
Apr 24, 2026	0.35	0.35	0.34	0.34	0.34	6.25%	6,000
Apr 23, 2026	0.32	0.33	0.32	0.32	0.32	-	24,715
Apr 22, 2026	0.35	0.35	0.30	0.32	0.32	-8.57%	60,233
Apr 21, 2026	0.35	0.35	0.35	0.35	0.35	-	4,000
Apr 20, 2026	0.35	0.35	0.35	0.35	0.35	-	1,000
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	24,000
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	-	2,000
Apr 14, 2026	0.34	0.35	0.34	0.34	0.34	-	3,500
Apr 13, 2026	0.38	0.38	0.29	0.34	0.34	-5.56%	65,250
Apr 10, 2026	0.38	0.38	0.36	0.36	0.36	-	12,152
Apr 9, 2026	0.39	0.39	0.36	0.36	0.36	-10.00%	6,333
Apr 8, 2026	0.40	0.40	0.40	0.40	0.40	11.11%	3,000
Apr 6, 2026	0.40	0.40	0.36	0.36	0.36	12.50%	5,500
Apr 1, 2026	0.35	0.37	0.32	0.32	0.32	-8.57%	19,500
Mar 31, 2026	0.36	0.36	0.35	0.35	0.35	-	3,500
Mar 30, 2026	0.36	0.36	0.35	0.35	0.35	-	2,909
Mar 27, 2026	0.36	0.36	0.32	0.35	0.35	-2.78%	10,500
Mar 26, 2026	0.38	0.38	0.36	0.36	0.36	12.50%	5,333
Mar 23, 2026	0.37	0.37	0.32	0.32	0.32	-	20,503
Mar 19, 2026	0.32	0.32	0.27	0.32	0.32	-3.03%	105,837
Mar 18, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	42,450
Mar 17, 2026	0.37	0.38	0.34	0.34	0.34	-9.46%	15,101
Mar 16, 2026	0.41	0.41	0.37	0.37	0.37	-1.33%	25,000
Mar 13, 2026	0.41	0.42	0.38	0.38	0.38	-5.06%	40,025
Mar 12, 2026	0.41	0.41	0.40	0.40	0.40	-1.25%	19,000
Mar 11, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	2,000
Mar 10, 2026	0.39	0.42	0.39	0.41	0.41	2.50%	9,550
Mar 9, 2026	0.38	0.40	0.38	0.40	0.40	-4.76%	13,944
Mar 6, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	2,000
Mar 5, 2026	0.40	0.43	0.40	0.42	0.42	-1.19%	8,310
Mar 4, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	3,260
Mar 3, 2026	0.40	0.43	0.40	0.43	0.43	6.25%	4,170
Mar 2, 2026	0.43	0.44	0.40	0.40	0.40	-11.11%	44,114
Feb 27, 2026	0.44	0.45	0.42	0.45	0.45	2.27%	59,050
Feb 26, 2026	0.44	0.44	0.44	0.44	0.44	-	55,510
Feb 25, 2026	0.45	0.45	0.44	0.44	0.44	-	10,000
Feb 24, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	10,434
Feb 23, 2026	0.43	0.46	0.42	0.46	0.46	15.00%	66,025
Feb 20, 2026	0.40	0.40	0.39	0.40	0.40	-	41,310
Feb 19, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	119,500
Feb 18, 2026	0.43	0.43	0.43	0.43	0.43	-	30,000
Feb 17, 2026	0.46	0.46	0.42	0.43	0.43	1.18%	35,695
Feb 13, 2026	0.42	0.43	0.39	0.43	0.43	8.97%	78,000
Feb 12, 2026	0.38	0.39	0.38	0.39	0.39	5.41%	19,000
Feb 11, 2026	0.46	0.46	0.37	0.37	0.37	-18.68%	45,950
Feb 10, 2026	0.47	0.47	0.45	0.46	0.46	-2.15%	95,440