5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Elmet Group Co. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $23.20 | $21.83 (-5.91%) | $23.59 | $21.26 | 971.85 K | $620.30 M |
| 09/18/2026 | $21.80 | $22.98 (5.41%) | $23.19 | $19.82 | 1.21 M | $652.97 M |
| 09/17/2026 | $20.48 | $21.97 (7.28%) | $23.68 | $20.21 | 1.37 M | $624.27 M |
| 09/16/2026 | $19.63 | $19.84 (1.07%) | $20.55 | $19.17 | 736.90 K | $563.75 M |
| 09/15/2026 | $21.99 | $19.57 (-11.01%) | $22.60 | $18.42 | 2.24 M | $556.08 M |
| 09/14/2026 | $22.47 | $21.50 (-4.32%) | $25.03 | $20.22 | 14.02 M | $610.92 M |
| 09/11/2026 | $16.21 | $16.19 (-0.12%) | $16.58 | $15.80 | 143.11 K | $460.04 M |
| 09/10/2026 | $16.18 | $15.92 (-1.61%) | $16.80 | $15.83 | 223.20 K | $452.36 M |
| 09/09/2026 | $16.93 | $16.46 (-2.78%) | $17.27 | $16.40 | 238.98 K | $467.71 M |
| 09/08/2026 | $16.95 | $16.93 (-0.12%) | $17.36 | $16.65 | 257.69 K | $481.06 M |
| 09/04/2026 | $16.54 | $16.78 (1.45%) | $17.26 | $16.39 | 244.53 K | $476.80 M |
| 09/03/2026 | $16.05 | $16.37 (1.99%) | $16.52 | $15.63 | 263.43 K | $465.15 M |
| 09/02/2026 | $15.72 | $15.86 (0.89%) | $16.11 | $15.35 | 223.07 K | $450.66 M |
| 09/01/2026 | $16.00 | $15.76 (-1.5%) | $16.44 | $15.59 | 217.49 K | $447.82 M |
| 08/31/2026 | $16.75 | $16.41 (-2.03%) | $16.89 | $16.04 | 287.25 K | $466.29 M |
| 08/28/2026 | $18.32 | $16.64 (-9.17%) | $18.33 | $16.38 | 343.71 K | $472.82 M |
| 08/27/2026 | $18.16 | $18.07 (-0.5%) | $18.43 | $17.69 | 252.02 K | $513.46 M |
| 08/26/2026 | $17.82 | $17.96 (0.79%) | $18.68 | $17.72 | 195.72 K | $510.33 M |
| 08/25/2026 | $17.89 | $17.75 (-0.78%) | $18.45 | $17.50 | 205.55 K | $504.36 M |
| 08/24/2026 | $19.59 | $17.66 (-9.85%) | $19.59 | $17.22 | 584.13 K | $501.81 M |
| 08/21/2026 | $17.20 | $19.89 (15.64%) | $20.64 | $17.11 | 1.74 M | $565.17 M |
| 08/20/2026 | $17.11 | $16.67 (-2.57%) | $17.21 | $16.55 | 181.24 K | $473.68 M |
| 08/19/2026 | $17.93 | $17.19 (-4.13%) | $18.41 | $17.11 | 147.69 K | $488.45 M |
| 08/18/2026 | $18.15 | $17.98 (-0.94%) | $18.84 | $17.78 | 216.44 K | $510.90 M |
| 08/17/2026 | $18.65 | $19.10 (2.41%) | $19.80 | $18.21 | 347.43 K | $542.72 M |
| 08/14/2026 | $17.15 | $18.82 (9.74%) | $18.85 | $17.15 | 432.94 K | $534.77 M |
| 08/13/2026 | $18.78 | $17.15 (-8.68%) | $19.00 | $16.90 | 574.89 K | $487.31 M |
| 08/12/2026 | $16.88 | $16.93 (0.3%) | $17.42 | $16.60 | 282.82 K | $481.06 M |
| 08/11/2026 | $16.51 | $16.51 (0%) | $16.81 | $16.29 | 130.55 K | $469.13 M |
| 08/10/2026 | $16.79 | $16.48 (-1.85%) | $17.21 | $16.22 | 223.71 K | $468.28 M |
| 08/07/2026 | $16.45 | $16.86 (2.49%) | $17.03 | $16.15 | 160.67 K | $505.46 M |
| 08/06/2026 | $15.80 | $16.31 (3.23%) | $16.76 | $15.49 | 155.33 K | $488.97 M |
| 08/05/2026 | $15.68 | $15.81 (0.83%) | $16.32 | $15.53 | 189.04 K | $473.98 M |
| 08/04/2026 | $14.55 | $15.80 (8.59%) | $16.00 | $14.45 | 248.20 K | $473.68 M |
| 08/03/2026 | $13.78 | $14.36 (4.21%) | $14.47 | $13.78 | 210.51 K | $430.51 M |
| 07/31/2026 | $13.61 | $13.91 (2.2%) | $13.99 | $13.22 | 235.60 K | $417.02 M |
| 07/30/2026 | $13.01 | $13.62 (4.69%) | $13.70 | $12.49 | 659.19 K | $408.33 M |
| 07/29/2026 | $14.45 | $12.74 (-11.83%) | $14.69 | $12.54 | 716.76 K | $381.94 M |
| 07/28/2026 | $14.43 | $14.49 (0.42%) | $14.69 | $13.90 | 421.71 K | $434.41 M |
| 07/27/2026 | $14.50 | $14.71 (1.45%) | $14.98 | $14.16 | 255.93 K | $441.00 M |
| 07/24/2026 | $14.84 | $14.25 (-3.98%) | $14.93 | $14.16 | 225.51 K | $427.21 M |
| 07/23/2026 | $15.22 | $14.91 (-2.04%) | $15.76 | $14.73 | 308.57 K | $447.00 M |
| 07/22/2026 | $15.63 | $15.27 (-2.3%) | $16.23 | $15.27 | 308.29 K | $457.79 M |
| 07/21/2026 | $14.59 | $15.66 (7.33%) | $16.02 | $14.58 | 404.69 K | $469.48 M |
| 07/20/2026 | $14.32 | $14.39 (0.49%) | $15.05 | $14.09 | 301.92 K | $431.41 M |
| 07/17/2026 | $14.13 | $14.41 (1.98%) | $14.92 | $13.96 | 299.96 K | $432.01 M |
| 07/16/2026 | $14.75 | $14.46 (-1.97%) | $14.93 | $14.21 | 286.42 K | $433.51 M |
| 07/15/2026 | $14.73 | $14.99 (1.77%) | $15.10 | $14.31 | 216.90 K | $449.40 M |
| 07/14/2026 | $14.92 | $14.61 (-2.08%) | $15.30 | $14.51 | 176.92 K | $438.01 M |
| 07/13/2026 | $15.81 | $14.67 (-7.21%) | $15.85 | $14.52 | 307.85 K | $439.80 M |
| 07/10/2026 | $15.71 | $15.84 (0.83%) | $16.11 | $15.36 | 212.89 K | $474.88 M |
| 07/09/2026 | $16.29 | $15.82 (-2.89%) | $16.75 | $15.45 | 432.80 K | $474.28 M |
| 07/08/2026 | $15.99 | $15.95 (-0.25%) | $17.00 | $15.71 | 1.04 M | $478.18 M |
| 07/07/2026 | $17.17 | $16.03 (-6.64%) | $17.38 | $15.69 | 877.68 K | $480.58 M |
| 07/06/2026 | $17.38 | $17.46 (0.46%) | $18.27 | $17.31 | 466.87 K | $523.45 M |
| 07/02/2026 | $19.19 | $17.43 (-9.17%) | $19.42 | $17.35 | 817.80 K | $522.55 M |
| 07/01/2026 | $19.46 | $19.25 (-1.08%) | $20.91 | $19.06 | 516.92 K | $577.11 M |
| 06/30/2026 | $19.46 | $19.74 (1.44%) | $20.12 | $19.03 | 478.96 K | $591.80 M |
| 06/29/2026 | $18.94 | $19.21 (1.43%) | $19.64 | $18.49 | 825.96 K | $575.91 M |
| 06/26/2026 | $18.38 | $18.96 (3.16%) | $19.41 | $18.20 | 1.77 M | $568.42 M |
| 06/25/2026 | $18.15 | $18.68 (2.92%) | $19.08 | $18.05 | 250.07 K | $560.02 M |
| 06/24/2026 | $18.55 | $18.11 (-2.37%) | $18.78 | $17.70 | 435.90 K | $542.94 M |
| 06/23/2026 | $17.71 | $18.45 (4.18%) | $18.92 | $17.70 | 366.20 K | $553.13 M |
| 06/22/2026 | $19.03 | $18.75 (-1.47%) | $19.95 | $18.56 | 449.00 K | $562.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
