Skip to main content
logo
The Elmet Group Co. (ELMT)
NASDAQ: ELMT · Real-Time Price · USD
20.04
-2.02 (-9.16%)
At close: Nov 4, 2026, 4:00 PM EST
19.87
-0.17 (-0.85%)
After-hours: Nov 4, 2026, 4:00 PM EST

The Elmet Group Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202621.7721.7818.7720.0420.04-9.16%1,194,843
Nov 3, 202622.6323.5121.8222.0622.06-0.32%237,766
Nov 2, 202623.6323.9021.8722.1322.13-4.57%280,147
Oct 30, 202623.1123.4122.4023.1923.19-3.70%326,470
Oct 29, 202623.4425.4623.3624.0824.081.95%420,657
Oct 28, 202623.1223.6822.7523.6223.624.61%269,881
Oct 27, 202621.8422.6421.3422.5822.583.39%349,740
Oct 26, 202621.9122.6121.5821.8421.840.46%477,814
Oct 23, 202621.2021.8520.5321.7421.743.97%408,055
Oct 22, 202620.5622.3020.2520.9120.91-1.51%712,061
Oct 21, 202619.5621.7019.2921.2321.2311.50%667,101
Oct 20, 202618.3519.5618.0819.0419.041.55%333,630
Oct 19, 202619.3619.3618.5018.7518.75-0.95%211,292
Oct 16, 202619.4919.8318.6318.9318.93-2.87%334,535
Oct 15, 202619.0019.5518.1519.4919.491.04%515,868
Oct 14, 202620.7520.7519.1219.2919.29-9.52%493,639
Oct 13, 202620.3521.4519.8221.3221.323.90%377,808
Oct 12, 202621.1221.4520.3120.5220.52-2.84%307,400
Oct 9, 202620.5921.3220.1521.1221.123.23%338,887
Oct 8, 202621.7821.9220.1620.4620.46-5.37%450,945
Oct 7, 202622.5622.6621.2121.6221.62-6.65%635,722
Oct 6, 202621.6324.6021.6323.1623.168.78%1,232,327
Oct 5, 202622.1322.3720.7021.2921.29-3.80%586,965
Oct 2, 202620.6122.5120.4922.1322.138.75%780,788
Oct 1, 202620.1021.1419.6320.3520.351.95%643,272
Sep 30, 202619.6721.4519.2819.9619.964.23%1,022,739
Sep 29, 202618.9019.7618.8519.1519.152.74%430,516
Sep 28, 202619.2319.6818.3718.6418.64-5.09%396,383
Sep 25, 202619.7820.2018.9619.6419.64-0.46%374,948
Sep 24, 202620.3520.4119.1419.7319.73-4.13%600,080
Sep 23, 202621.0821.4120.0820.5820.58-1.15%576,621
Sep 22, 202621.7823.3520.6020.8220.82-4.63%920,047
Sep 21, 202623.2023.5921.2621.8321.83-5.00%973,065
Sep 18, 202621.8023.1919.8222.9822.984.60%1,205,818
Sep 17, 202620.4823.6820.2121.9721.9710.74%1,365,714
Sep 16, 202619.6320.5519.1719.8419.841.38%736,895
Sep 15, 202621.9922.6018.4219.5719.57-8.98%2,238,266
Sep 14, 202622.4725.0320.2221.5021.5032.80%14,020,401
Sep 11, 202616.2116.5815.8016.1916.191.70%143,113
Sep 10, 202616.1816.8015.8315.9215.92-3.28%223,178
Sep 9, 202616.9317.2816.4016.4616.46-2.78%238,977
Sep 8, 202616.9517.3616.6516.9316.930.89%257,686
Sep 4, 202616.5417.2616.3916.7816.782.50%244,527
Sep 3, 202616.0516.5315.6316.3716.373.22%263,433
Sep 2, 202615.7216.1115.3515.8615.860.63%223,065
Sep 1, 202616.0016.4415.5915.7615.76-3.96%217,485
Aug 31, 202616.7516.8916.0416.4116.41-1.38%287,254
Aug 28, 202618.3218.3316.3816.6416.64-7.91%343,707
Aug 27, 202618.1618.4317.6918.0718.070.61%252,019
Aug 26, 202617.8218.6817.7217.9617.961.18%195,717