5 DAY PERFORMANCE
+64.55%
1 MONTH PERFORMANCE
+35.07%
3 MONTH PERFORMANCE
+9.70%
6 MONTH PERFORMANCE
-16.20%
YEAR-TO-DATE PERFORMANCE
-40.66%
1 YEAR PERFORMANCE
-46.76%
5E Advanced Materials Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.75 | $1.77 (1.14%) | $1.87 | $1.74 | 40.46 K | |
| 08/06/2026 | $1.36 | $1.74 (27.94%) | $1.77 | $1.32 | 630.33 K | $60.75 M |
| 08/05/2026 | $1.32 | $1.36 (3.03%) | $1.37 | $1.26 | 113.83 K | $47.48 M |
| 08/04/2026 | $1.19 | $1.32 (10.92%) | $1.34 | $1.19 | 237.50 K | $46.08 M |
| 08/03/2026 | $1.12 | $1.19 (6.25%) | $1.21 | $1.12 | 66.00 K | $41.55 M |
| 07/31/2026 | $1.13 | $1.10 (-2.65%) | $1.19 | $1.07 | 117.10 K | $38.40 M |
| 07/30/2026 | $1.08 | $1.11 (2.78%) | $1.13 | $1.07 | 61.12 K | $38.75 M |
| 07/29/2026 | $1.12 | $1.05 (-6.25%) | $1.12 | $1.05 | 59.35 K | $36.66 M |
| 07/28/2026 | $1.20 | $1.12 (-6.67%) | $1.22 | $1.09 | 98.62 K | $39.10 M |
| 07/27/2026 | $1.13 | $1.22 (7.96%) | $1.28 | $1.13 | 118.75 K | $42.59 M |
| 07/24/2026 | $1.15 | $1.15 (0%) | $1.22 | $1.10 | 274.60 K | $40.15 M |
| 07/23/2026 | $1.11 | $1.12 (0.9%) | $1.31 | $1.10 | 659.33 K | $39.10 M |
| 07/22/2026 | $1.07 | $1.11 (3.74%) | $1.14 | $1.05 | 520.38 K | $38.75 M |
| 07/21/2026 | $1.05 | $1.07 (1.9%) | $1.11 | $1.02 | 360.94 K | $37.36 M |
| 07/20/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $0.90 | 498.32 K | $38.05 M |
| 07/17/2026 | $1.15 | $1.11 (-3.48%) | $1.18 | $1.09 | 271.41 K | $38.75 M |
| 07/16/2026 | $1.24 | $1.16 (-6.45%) | $1.26 | $1.15 | 243.07 K | $40.50 M |
| 07/15/2026 | $1.32 | $1.25 (-5.3%) | $1.35 | $1.22 | 225.17 K | $43.64 M |
| 07/14/2026 | $1.33 | $1.32 (-0.75%) | $1.37 | $1.30 | 75.53 K | $46.08 M |
| 07/13/2026 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.25 | 109.70 K | $45.04 M |
| 07/10/2026 | $1.32 | $1.31 (-0.76%) | $1.38 | $1.27 | 99.60 K | $45.73 M |
| 07/09/2026 | $1.31 | $1.32 (0.76%) | $1.37 | $1.26 | 218.27 K | $46.08 M |
| 07/08/2026 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.27 | 98.72 K | $45.39 M |
| 07/07/2026 | $1.38 | $1.34 (-2.9%) | $1.38 | $1.31 | 62.00 K | $46.78 M |
| 07/06/2026 | $1.37 | $1.38 (0.73%) | $1.38 | $1.33 | 65.52 K | $48.18 M |
| 07/02/2026 | $1.47 | $1.37 (-6.8%) | $1.53 | $1.34 | 86.36 K | $47.83 M |
| 07/01/2026 | $1.36 | $1.44 (5.88%) | $1.55 | $1.36 | 313.03 K | $50.27 M |
| 06/30/2026 | $1.45 | $1.39 (-4.14%) | $1.47 | $1.35 | 400.16 K | $48.53 M |
| 06/29/2026 | $1.33 | $1.42 (6.77%) | $1.46 | $1.31 | 311.47 K | $49.58 M |
| 06/26/2026 | $1.31 | $1.36 (3.82%) | $1.43 | $1.26 | 669.60 K | $47.48 M |
| 06/25/2026 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.29 | 151.81 K | $45.73 M |
| 06/24/2026 | $1.46 | $1.35 (-7.53%) | $1.47 | $1.32 | 346.03 K | $47.13 M |
| 06/23/2026 | $1.47 | $1.50 (2.04%) | $1.52 | $1.45 | 82.30 K | $52.37 M |
| 06/22/2026 | $1.61 | $1.55 (-3.73%) | $1.63 | $1.50 | 141.10 K | $54.11 M |
| 06/18/2026 | $1.64 | $1.60 (-2.44%) | $1.65 | $1.58 | 120.10 K | $55.86 M |
| 06/17/2026 | $1.65 | $1.62 (-1.82%) | $1.72 | $1.54 | 128.42 K | $56.56 M |
| 06/16/2026 | $1.74 | $1.62 (-6.9%) | $1.74 | $1.58 | 138.16 K | $56.56 M |
| 06/15/2026 | $1.73 | $1.71 (-1.16%) | $1.77 | $1.71 | 98.67 K | $59.70 M |
| 06/12/2026 | $1.67 | $1.70 (1.8%) | $1.77 | $1.67 | 52.31 K | $59.35 M |
| 06/11/2026 | $1.61 | $1.67 (3.73%) | $1.70 | $1.60 | 64.15 K | $58.30 M |
| 06/10/2026 | $1.53 | $1.57 (2.61%) | $1.63 | $1.53 | 91.50 K | $54.81 M |
| 06/09/2026 | $1.70 | $1.55 (-8.82%) | $1.83 | $1.55 | 523.10 K | $54.11 M |
| 06/08/2026 | $1.75 | $1.69 (-3.43%) | $1.82 | $1.67 | 74.61 K | $59.00 M |
| 06/05/2026 | $1.96 | $1.73 (-11.73%) | $1.96 | $1.71 | 258.64 K | $60.40 M |
| 06/04/2026 | $1.76 | $1.99 (13.07%) | $2.04 | $1.76 | 219.06 K | $69.47 M |
| 06/03/2026 | $1.83 | $1.75 (-4.37%) | $1.87 | $1.73 | 115.35 K | $61.10 M |
| 06/02/2026 | $1.77 | $1.86 (5.08%) | $1.91 | $1.77 | 120.23 K | $64.94 M |
| 06/01/2026 | $1.80 | $1.79 (-0.56%) | $1.82 | $1.72 | 161.73 K | $62.49 M |
| 05/29/2026 | $1.85 | $1.85 (0%) | $1.90 | $1.77 | 152.13 K | $64.59 M |
| 05/28/2026 | $1.82 | $1.84 (1.1%) | $1.87 | $1.78 | 170.53 K | $64.24 M |
| 05/27/2026 | $1.88 | $1.85 (-1.6%) | $1.92 | $1.82 | 62.16 K | $64.59 M |
| 05/26/2026 | $1.90 | $1.87 (-1.58%) | $2.04 | $1.84 | 192.74 K | $65.29 M |
| 05/22/2026 | $2.09 | $1.90 (-9.09%) | $2.09 | $1.87 | 267.42 K | $66.33 M |
| 05/21/2026 | $1.88 | $2.07 (10.11%) | $2.11 | $1.86 | 296.40 K | $72.27 M |
| 05/20/2026 | $1.87 | $1.89 (1.07%) | $1.95 | $1.80 | 91.45 K | $65.98 M |
| 05/19/2026 | $1.86 | $1.83 (-1.61%) | $1.94 | $1.83 | 116.89 K | $63.89 M |
| 05/18/2026 | $1.98 | $1.88 (-5.05%) | $1.98 | $1.83 | 186.50 K | $65.63 M |
| 05/15/2026 | $1.91 | $1.93 (1.05%) | $2.10 | $1.91 | 317.15 K | $67.38 M |
| 05/14/2026 | $1.97 | $2.00 (1.52%) | $2.05 | $1.79 | 379.81 K | $69.82 M |
| 05/13/2026 | $1.65 | $1.99 (20.61%) | $2.06 | $1.63 | 1.15 M | $69.47 M |
| 05/12/2026 | $1.61 | $1.51 (-6.21%) | $1.66 | $1.50 | 344.32 K | $52.72 M |
| 05/11/2026 | $1.63 | $1.63 (0%) | $1.67 | $1.60 | 199.11 K | $56.91 M |
| 05/08/2026 | $1.66 | $1.60 (-3.61%) | $1.67 | $1.60 | 109.37 K | $55.86 M |
| 05/07/2026 | $1.80 | $1.65 (-8.33%) | $1.80 | $1.65 | 238.98 K | $57.60 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.
