5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Elmet Group Co. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $15.00 | $15.65 (4.33%) | $15.85 | $14.93 | 462.31 K | $469.18 M |
| 05/05/2026 | $15.40 | $15.06 (-2.21%) | $15.64 | $15.02 | 301.24 K | $451.50 M |
| 05/04/2026 | $15.60 | $15.37 (-1.47%) | $15.60 | $14.92 | 509.50 K | $460.79 M |
| 05/01/2026 | $16.29 | $15.65 (-3.93%) | $16.29 | $15.33 | 434.42 K | $469.18 M |
| 04/30/2026 | $16.32 | $16.35 (0.18%) | $16.41 | $15.14 | 492.65 K | $490.17 M |
| 04/29/2026 | $15.00 | $16.32 (8.8%) | $16.50 | $14.69 | 1.12 M | $489.27 M |
| 04/28/2026 | $15.75 | $15.16 (-3.75%) | $15.92 | $14.70 | 1.22 M | $454.49 M |
| 04/27/2026 | $16.30 | $16.19 (-0.67%) | $16.95 | $15.75 | 925.10 K | $485.37 M |
| 04/24/2026 | $17.50 | $17.00 (-2.86%) | $18.29 | $16.39 | 1.91 M | $509.66 M |
| 04/23/2026 | $18.00 | $17.91 (-0.5%) | $22.25 | $17.50 | 9.69 M | $536.94 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.
