The Elmet Group Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	18.55	18.78	17.70	18.11	18.11	-1.84%	432,683
Jun 23, 2026	17.71	18.92	17.70	18.45	18.45	-1.60%	362,247
Jun 22, 2026	19.03	19.95	18.56	18.75	18.75	-3.55%	448,184
Jun 18, 2026	19.30	19.65	17.86	19.44	19.44	4.40%	1,146,775
Jun 17, 2026	18.56	19.95	18.28	18.62	18.62	2.14%	618,526
Jun 16, 2026	20.40	20.40	18.08	18.23	18.23	-11.68%	623,860
Jun 15, 2026	21.00	21.99	19.50	20.64	20.64	0.95%	534,278
Jun 12, 2026	19.23	22.51	19.20	20.45	20.45	5.22%	844,305
Jun 11, 2026	18.60	19.97	18.13	19.43	19.43	4.57%	548,691
Jun 10, 2026	18.34	19.32	18.00	18.58	18.58	-0.96%	352,414
Jun 9, 2026	17.42	18.86	16.76	18.76	18.76	8.06%	642,194
Jun 8, 2026	17.89	18.21	17.15	17.36	17.36	1.11%	435,965
Jun 5, 2026	18.77	18.77	16.83	17.17	17.17	-11.04%	920,950
Jun 4, 2026	19.00	19.82	18.41	19.30	19.30	-2.67%	755,575
Jun 3, 2026	21.90	21.92	19.28	19.83	19.83	-10.23%	1,107,042
Jun 2, 2026	20.17	22.50	19.06	22.09	22.09	16.57%	1,966,204
Jun 1, 2026	19.05	22.50	18.75	18.95	18.95	24.02%	5,067,930
May 29, 2026	17.11	17.11	14.54	15.28	15.28	-5.68%	1,050,947
May 28, 2026	15.41	16.48	15.15	16.20	16.20	4.11%	465,777
May 27, 2026	15.70	15.90	15.16	15.56	15.56	-0.58%	338,231
May 26, 2026	14.73	16.19	14.73	15.65	15.65	6.46%	460,659
May 22, 2026	14.69	15.29	14.30	14.70	14.70	0.27%	220,423
May 21, 2026	13.83	14.94	13.39	14.66	14.66	4.49%	409,291
May 20, 2026	13.64	14.21	13.38	14.03	14.03	3.70%	289,347
May 19, 2026	14.35	14.50	13.43	13.53	13.53	-5.68%	521,537
May 18, 2026	15.75	16.14	14.12	14.35	14.35	-7.15%	600,236
May 15, 2026	15.79	16.19	15.21	15.45	15.45	-4.28%	282,330
May 14, 2026	16.82	17.00	15.95	16.14	16.14	-3.47%	336,110
May 13, 2026	16.77	17.36	16.40	16.72	16.72	-0.12%	540,330
May 12, 2026	15.58	16.86	15.27	16.74	16.74	7.45%	457,470
May 11, 2026	15.80	16.28	15.51	15.58	15.58	-0.83%	285,144
May 8, 2026	15.50	16.58	15.06	15.71	15.71	2.35%	546,191
May 7, 2026	15.67	15.79	15.12	15.35	15.35	-1.92%	302,017
May 6, 2026	15.00	15.85	14.93	15.65	15.65	3.92%	462,305
May 5, 2026	15.40	15.64	15.02	15.06	15.06	-2.02%	301,238
May 4, 2026	15.60	15.60	14.92	15.37	15.37	-1.79%	509,459
May 1, 2026	16.29	16.29	15.33	15.65	15.65	-4.28%	434,422
Apr 30, 2026	16.32	16.41	15.14	16.35	16.35	0.18%	492,646
Apr 29, 2026	15.00	16.50	14.69	16.32	16.32	7.65%	1,123,662
Apr 28, 2026	15.75	15.92	14.70	15.16	15.16	-6.36%	1,216,782
Apr 27, 2026	16.30	16.95	15.75	16.19	16.19	-4.76%	925,072
Apr 24, 2026	17.50	18.29	16.39	17.00	17.00	-5.08%	1,910,434