Electra Battery Materials Corporation (ELBM)
NASDAQ: ELBM · Real-Time Price · USD
0.7457
+0.0186 (2.56%)
At close: Mar 4, 2026, 4:00 PM EST
0.7500
+0.0043 (0.58%)
Pre-market: Mar 5, 2026, 7:03 AM EST
Electra Battery Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | 2.56% | 837,143 |
| Mar 3, 2026 | 0.75 | 0.75 | 0.70 | 0.73 | 0.73 | -1.07% | 1,495,668 |
| Mar 2, 2026 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | - | 748,044 |
| Feb 27, 2026 | 0.81 | 0.81 | 0.74 | 0.74 | 0.74 | -6.67% | 1,809,562 |
| Feb 26, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -1.43% | 443,980 |
| Feb 25, 2026 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | 2.42% | 539,687 |
| Feb 24, 2026 | 0.81 | 0.83 | 0.78 | 0.78 | 0.78 | -2.69% | 684,512 |
| Feb 23, 2026 | 0.81 | 0.84 | 0.79 | 0.80 | 0.80 | -4.34% | 937,812 |
| Feb 20, 2026 | 0.85 | 0.87 | 0.82 | 0.84 | 0.84 | -1.87% | 560,967 |
| Feb 19, 2026 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 1.59% | 191,302 |
| Feb 18, 2026 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | 0.07% | 281,166 |
| Feb 17, 2026 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -2.44% | 598,807 |
| Feb 13, 2026 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | 2.50% | 368,673 |
| Feb 12, 2026 | 0.88 | 0.89 | 0.83 | 0.84 | 0.84 | -4.55% | 534,700 |
| Feb 11, 2026 | 0.93 | 0.94 | 0.88 | 0.88 | 0.88 | -1.12% | 424,581 |
| Feb 10, 2026 | 0.91 | 0.94 | 0.89 | 0.89 | 0.89 | -1.64% | 411,034 |
| Feb 9, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 0.53% | 605,248 |
| Feb 6, 2026 | 0.87 | 0.93 | 0.84 | 0.90 | 0.90 | 4.90% | 986,659 |
| Feb 5, 2026 | 0.88 | 0.91 | 0.84 | 0.86 | 0.86 | -8.72% | 1,507,052 |
| Feb 4, 2026 | 0.93 | 0.95 | 0.88 | 0.94 | 0.94 | -3.09% | 1,172,033 |
| Feb 3, 2026 | 0.95 | 0.98 | 0.89 | 0.97 | 0.97 | 6.41% | 1,975,209 |
| Feb 2, 2026 | 0.94 | 0.95 | 0.90 | 0.91 | 0.91 | 0.18% | 785,049 |
| Jan 30, 2026 | 0.96 | 1.01 | 0.90 | 0.91 | 0.91 | -9.90% | 1,760,921 |
| Jan 29, 2026 | 1.04 | 1.06 | 0.95 | 1.01 | 1.01 | -4.72% | 1,549,076 |
| Jan 28, 2026 | 1.05 | 1.07 | 1.01 | 1.06 | 1.06 | 2.91% | 984,352 |
| Jan 27, 2026 | 1.06 | 1.08 | 0.98 | 1.03 | 1.03 | -0.96% | 1,690,710 |
| Jan 26, 2026 | 1.20 | 1.23 | 1.03 | 1.04 | 1.04 | -12.61% | 3,673,040 |
| Jan 23, 2026 | 1.24 | 1.25 | 1.15 | 1.19 | 1.19 | - | 3,406,458 |
| Jan 22, 2026 | 1.06 | 1.21 | 1.02 | 1.19 | 1.19 | 14.42% | 5,126,443 |
| Jan 21, 2026 | 0.97 | 1.10 | 0.96 | 1.04 | 1.04 | 9.47% | 4,492,330 |
| Jan 20, 2026 | 0.93 | 0.98 | 0.92 | 0.95 | 0.95 | 3.55% | 1,282,618 |
| Jan 16, 2026 | 0.89 | 0.94 | 0.88 | 0.92 | 0.92 | 3.06% | 935,591 |
| Jan 15, 2026 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -1.20% | 905,219 |
| Jan 14, 2026 | 0.90 | 0.93 | 0.90 | 0.90 | 0.90 | -0.44% | 799,972 |
| Jan 13, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.30% | 481,758 |
| Jan 12, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.92% | 851,824 |
| Jan 9, 2026 | 0.94 | 0.97 | 0.91 | 0.91 | 0.91 | - | 639,806 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -2.67% | 451,266 |
| Jan 7, 2026 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | 2.54% | 767,512 |
| Jan 6, 2026 | 0.94 | 0.95 | 0.89 | 0.91 | 0.91 | 0.47% | 600,925 |
| Jan 5, 2026 | 0.91 | 0.96 | 0.91 | 0.91 | 0.91 | 3.11% | 1,018,518 |
| Jan 2, 2026 | 0.84 | 0.91 | 0.83 | 0.88 | 0.88 | 10.01% | 692,257 |
| Dec 31, 2025 | 0.83 | 0.87 | 0.79 | 0.80 | 0.80 | -3.61% | 1,237,270 |
| Dec 30, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | - | 540,972 |
| Dec 29, 2025 | 0.87 | 0.88 | 0.83 | 0.83 | 0.83 | -5.79% | 1,160,769 |
| Dec 26, 2025 | 0.89 | 0.90 | 0.85 | 0.88 | 0.88 | 1.06% | 593,029 |
| Dec 24, 2025 | 0.88 | 0.90 | 0.86 | 0.87 | 0.87 | 2.38% | 516,079 |
| Dec 23, 2025 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -6.43% | 1,154,960 |
| Dec 22, 2025 | 0.93 | 0.97 | 0.91 | 0.91 | 0.91 | -1.88% | 700,539 |
| Dec 19, 2025 | 0.86 | 0.96 | 0.86 | 0.93 | 0.93 | 8.27% | 790,782 |