The Elmet Group Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	19.00	19.82	18.41	19.30	19.30	-2.67%	734,618
Jun 3, 2026	21.90	21.92	19.28	19.83	19.83	-10.23%	1,089,777
Jun 2, 2026	20.17	22.50	19.06	22.09	22.09	16.57%	1,943,465
Jun 1, 2026	19.05	22.50	18.75	18.95	18.95	24.02%	4,946,392
May 29, 2026	17.11	17.11	14.54	15.28	15.28	-5.68%	1,042,477
May 28, 2026	15.41	16.48	15.15	16.20	16.20	4.11%	423,861
May 27, 2026	15.70	15.90	15.16	15.56	15.56	-0.58%	337,293
May 26, 2026	14.73	16.19	14.73	15.65	15.65	6.46%	458,766
May 22, 2026	14.69	15.29	14.30	14.70	14.70	0.27%	219,986
May 21, 2026	13.83	14.94	13.39	14.66	14.66	4.49%	407,282
May 20, 2026	13.64	14.21	13.38	14.03	14.03	3.70%	287,142
May 19, 2026	14.35	14.50	13.43	13.53	13.53	-5.68%	519,377
May 18, 2026	15.75	16.14	14.12	14.35	14.35	-7.15%	589,489
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