The Elmet Group Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	17.15	18.85	17.15	18.82	18.82	9.71%	420,066
Aug 13, 2026	18.78	19.00	16.90	17.15	17.15	1.30%	571,845
Aug 12, 2026	16.88	17.42	16.60	16.93	16.93	2.54%	281,842
Aug 11, 2026	16.51	16.81	16.29	16.51	16.51	0.18%	129,718
Aug 10, 2026	16.79	17.21	16.22	16.48	16.48	-2.25%	223,398
Aug 7, 2026	16.45	17.03	16.15	16.86	16.86	3.37%	160,447
Aug 6, 2026	15.80	16.76	15.49	16.31	16.31	3.20%	154,913
Aug 5, 2026	15.68	16.32	15.53	15.81	15.81	0.03%	188,467
Aug 4, 2026	14.55	16.00	14.45	15.80	15.80	10.03%	248,201
Aug 3, 2026	13.78	14.47	13.78	14.36	14.36	3.24%	210,509
Jul 31, 2026	13.61	13.99	13.22	13.91	13.91	2.13%	235,551
Jul 30, 2026	13.01	13.70	12.49	13.62	13.62	6.91%	659,190
Jul 29, 2026	14.45	14.69	12.54	12.74	12.74	-12.08%	716,758
Jul 28, 2026	14.43	14.69	13.90	14.49	14.49	-1.50%	421,708
Jul 27, 2026	14.50	14.98	14.16	14.71	14.71	3.23%	255,929
Jul 24, 2026	14.84	14.93	14.16	14.25	14.25	-4.43%	225,508
Jul 23, 2026	15.22	15.76	14.73	14.91	14.91	-2.36%	308,567
Jul 22, 2026	15.63	16.23	15.27	15.27	15.27	-2.49%	308,289
Jul 21, 2026	14.59	16.02	14.58	15.66	15.66	8.83%	404,691
Jul 20, 2026	14.32	15.05	14.09	14.39	14.39	-0.14%	301,922
Jul 17, 2026	14.13	14.92	13.96	14.41	14.41	-0.35%	299,960
Jul 16, 2026	14.75	14.93	14.21	14.46	14.46	-3.54%	286,422
Jul 15, 2026	14.73	15.10	14.31	14.99	14.99	2.60%	216,872
Jul 14, 2026	14.92	15.30	14.51	14.61	14.61	-0.41%	176,917
Jul 13, 2026	15.81	15.85	14.53	14.67	14.67	-7.39%	307,854
Jul 10, 2026	15.71	16.11	15.36	15.84	15.84	0.13%	212,891
Jul 9, 2026	16.29	16.75	15.45	15.82	15.82	-0.82%	432,775
Jul 8, 2026	15.99	17.00	15.71	15.95	15.95	-0.50%	1,039,679
Jul 7, 2026	17.17	17.38	15.69	16.03	16.03	-8.19%	877,684
Jul 6, 2026	17.38	18.27	17.31	17.46	17.46	0.17%	466,866
Jul 2, 2026	19.19	19.43	17.35	17.43	17.43	-9.45%	817,795
Jul 1, 2026	19.46	20.91	19.06	19.25	19.25	-2.48%	516,922
Jun 30, 2026	19.46	20.12	19.03	19.74	19.74	2.76%	478,961
Jun 29, 2026	18.94	19.64	18.49	19.21	19.21	1.32%	825,956
Jun 26, 2026	18.38	19.41	18.20	18.96	18.96	1.50%	1,767,580
Jun 25, 2026	18.15	19.08	18.05	18.68	18.68	3.15%	250,073
Jun 24, 2026	18.55	18.78	17.70	18.11	18.11	-1.84%	435,866
Jun 23, 2026	17.71	18.92	17.70	18.45	18.45	-1.60%	366,180
Jun 22, 2026	19.03	19.95	18.56	18.75	18.75	-3.55%	448,998
Jun 18, 2026	19.30	19.65	17.86	19.44	19.44	4.40%	1,148,986
Jun 17, 2026	18.56	19.95	18.28	18.62	18.62	2.14%	619,342
Jun 16, 2026	20.40	20.40	18.08	18.23	18.23	-11.68%	625,084
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