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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.45 | $16.70 (1.52%) | $16.70 | $16.42 | 5.81 K | |
| 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 |
| 06/18/2026 | $19.30 | $19.44 (0.73%) | $19.65 | $17.86 | 1.15 M | $582.81 M |
| 06/17/2026 | $18.56 | $18.62 (0.32%) | $19.95 | $18.28 | 619.34 K | $558.23 M |
| 06/16/2026 | $20.40 | $18.23 (-10.64%) | $20.40 | $18.08 | 625.10 K | $546.53 M |
| 06/15/2026 | $21.00 | $20.64 (-1.71%) | $21.99 | $19.50 | 534.28 K | $618.78 M |
| 06/12/2026 | $19.23 | $20.45 (6.34%) | $22.51 | $19.20 | 844.31 K | $613.09 M |
| 06/11/2026 | $18.60 | $19.43 (4.46%) | $19.97 | $18.13 | 548.70 K | $582.51 M |
| 06/10/2026 | $18.34 | $18.58 (1.31%) | $19.32 | $18.00 | 352.41 K | $557.03 M |
| 06/09/2026 | $17.42 | $18.76 (7.69%) | $18.86 | $16.76 | 642.20 K | $562.42 M |
| 06/08/2026 | $17.89 | $17.36 (-2.96%) | $18.21 | $17.15 | 436.00 K | $520.45 M |
| 06/05/2026 | $18.77 | $17.17 (-8.52%) | $18.77 | $16.83 | 921.00 K | $514.75 M |
| 06/04/2026 | $19.00 | $19.30 (1.58%) | $19.82 | $18.41 | 755.60 K | $578.61 M |
| 06/03/2026 | $21.90 | $19.83 (-9.45%) | $21.92 | $19.28 | 1.11 M | $594.50 M |
| 06/02/2026 | $20.17 | $22.09 (9.52%) | $22.50 | $19.06 | 1.97 M | $662.26 M |
| 06/01/2026 | $19.05 | $18.95 (-0.52%) | $22.50 | $18.75 | 5.07 M | $568.12 M |
| 05/29/2026 | $17.11 | $15.28 (-10.7%) | $17.11 | $14.54 | 1.05 M | $458.09 M |
| 05/28/2026 | $15.41 | $16.20 (5.13%) | $16.48 | $15.15 | 465.80 K | $485.67 M |
| 05/27/2026 | $15.70 | $15.56 (-0.89%) | $15.90 | $15.16 | 338.23 K | $466.49 M |
| 05/26/2026 | $14.73 | $15.65 (6.25%) | $16.18 | $14.73 | 460.66 K | $469.18 M |
| 05/22/2026 | $14.69 | $14.70 (0.07%) | $15.29 | $14.30 | 220.42 K | $440.70 M |
| 05/21/2026 | $13.83 | $14.66 (6%) | $14.94 | $13.39 | 409.30 K | $439.50 M |
| 05/20/2026 | $13.64 | $14.03 (2.86%) | $14.21 | $13.38 | 289.35 K | $420.62 M |
| 05/19/2026 | $14.35 | $13.53 (-5.71%) | $14.50 | $13.43 | 521.54 K | $405.63 M |
| 05/18/2026 | $15.75 | $14.35 (-8.89%) | $16.14 | $14.12 | 600.24 K | $430.21 M |
| 05/15/2026 | $15.79 | $15.45 (-2.15%) | $16.18 | $15.21 | 282.33 K | $463.19 M |
| 05/14/2026 | $16.82 | $16.14 (-4.04%) | $17.00 | $15.95 | 336.11 K | $483.87 M |
| 05/13/2026 | $16.77 | $16.72 (-0.3%) | $17.36 | $16.40 | 540.33 K | $501.26 M |
| 05/12/2026 | $15.58 | $16.74 (7.45%) | $16.86 | $15.27 | 457.50 K | $501.86 M |
| 05/11/2026 | $15.80 | $15.58 (-1.39%) | $16.28 | $15.51 | 285.14 K | $467.09 M |
| 05/08/2026 | $15.50 | $15.71 (1.35%) | $16.58 | $15.06 | 546.20 K | $470.98 M |
| 05/07/2026 | $15.67 | $15.35 (-2.04%) | $15.79 | $15.12 | 302.02 K | $460.19 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.
