Electra Battery Materials Corporation (ELBM)
NASDAQ: ELBM · Real-Time Price · USD
1.190
+0.150 (14.42%)
At close: Jan 22, 2026, 4:00 PM EST
1.260
+0.070 (5.87%)
After-hours: Jan 22, 2026, 7:57 PM EST
Electra Battery Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.06 | 1.21 | 1.02 | 1.19 | 1.19 | 14.42% | 4,838,940 |
| Jan 21, 2026 | 0.97 | 1.10 | 0.96 | 1.04 | 1.04 | 9.47% | 4,456,081 |
| 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% | 919,682 |
| Jan 15, 2026 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -1.20% | 891,004 |
| Jan 14, 2026 | 0.90 | 0.93 | 0.90 | 0.90 | 0.90 | -0.44% | 762,349 |
| Jan 13, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.30% | 477,046 |
| Jan 12, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.92% | 828,186 |
| Jan 9, 2026 | 0.94 | 0.97 | 0.91 | 0.91 | 0.91 | - | 624,654 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -2.67% | 443,588 |
| Jan 7, 2026 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | 2.54% | 767,452 |
| Jan 6, 2026 | 0.94 | 0.95 | 0.89 | 0.91 | 0.91 | 0.47% | 595,641 |
| Jan 5, 2026 | 0.91 | 0.96 | 0.91 | 0.91 | 0.91 | 3.11% | 1,012,378 |
| Jan 2, 2026 | 0.84 | 0.91 | 0.83 | 0.88 | 0.88 | 10.01% | 684,561 |
| Dec 31, 2025 | 0.83 | 0.87 | 0.79 | 0.80 | 0.80 | -3.61% | 1,231,422 |
| 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% | 1,122,007 |
| Dec 26, 2025 | 0.89 | 0.90 | 0.85 | 0.88 | 0.88 | 1.06% | 589,161 |
| 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% | 1,128,836 |
| Dec 22, 2025 | 0.93 | 0.97 | 0.91 | 0.91 | 0.91 | -1.88% | 695,750 |
| Dec 19, 2025 | 0.86 | 0.96 | 0.86 | 0.93 | 0.93 | 8.27% | 786,388 |
| Dec 18, 2025 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -0.40% | 873,846 |
| Dec 17, 2025 | 0.95 | 0.95 | 0.86 | 0.86 | 0.86 | -6.06% | 847,362 |
| Dec 16, 2025 | 0.90 | 0.93 | 0.86 | 0.92 | 0.92 | 4.03% | 996,975 |
| Dec 15, 2025 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -4.35% | 1,156,864 |
| Dec 12, 2025 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -6.12% | 1,078,036 |
| Dec 11, 2025 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -1.01% | 874,098 |
| Dec 10, 2025 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -4.81% | 610,752 |
| Dec 9, 2025 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 513,895 |
| Dec 8, 2025 | 1.00 | 1.07 | 0.97 | 1.05 | 1.05 | 2.94% | 946,682 |
| Dec 5, 2025 | 1.07 | 1.10 | 1.01 | 1.02 | 1.02 | -1.92% | 925,545 |
| Dec 4, 2025 | 1.00 | 1.06 | 0.98 | 1.04 | 1.04 | 4.14% | 1,189,386 |
| Dec 3, 2025 | 0.93 | 1.01 | 0.93 | 1.00 | 1.00 | 6.81% | 792,027 |
| Dec 2, 2025 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -2.18% | 617,169 |
| Dec 1, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -4.42% | 651,507 |
| Nov 28, 2025 | 0.94 | 1.02 | 0.93 | 1.00 | 1.00 | 6.95% | 994,169 |
| Nov 26, 2025 | 0.98 | 0.99 | 0.91 | 0.94 | 0.94 | -3.63% | 1,061,766 |
| Nov 25, 2025 | 0.95 | 0.98 | 0.90 | 0.97 | 0.97 | 5.23% | 1,323,338 |
| Nov 24, 2025 | 0.86 | 0.94 | 0.85 | 0.92 | 0.92 | 8.53% | 1,378,790 |
| Nov 21, 2025 | 0.88 | 0.90 | 0.84 | 0.85 | 0.85 | -4.42% | 1,331,801 |
| Nov 20, 2025 | 0.97 | 1.01 | 0.88 | 0.89 | 0.89 | -6.04% | 1,420,521 |
| Nov 19, 2025 | 0.90 | 0.95 | 0.88 | 0.95 | 0.95 | 5.10% | 1,216,140 |
| Nov 18, 2025 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 3.45% | 1,256,818 |
| Nov 17, 2025 | 0.93 | 0.96 | 0.86 | 0.87 | 0.87 | -7.34% | 1,533,244 |
| Nov 14, 2025 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | -2.48% | 2,169,736 |
| Nov 13, 2025 | 1.03 | 1.03 | 0.95 | 0.96 | 0.96 | -6.52% | 1,893,426 |
| Nov 12, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | - | 1,772,180 |
| Nov 11, 2025 | 1.06 | 1.08 | 1.00 | 1.03 | 1.03 | -6.36% | 2,406,068 |
| Nov 10, 2025 | 1.10 | 1.15 | 1.06 | 1.10 | 1.10 | 5.77% | 5,400,024 |