5 DAY PERFORMANCE
+2.84%
1 MONTH PERFORMANCE
+8.38%
3 MONTH PERFORMANCE
+13.13%
6 MONTH PERFORMANCE
+13.84%
YEAR-TO-DATE PERFORMANCE
-40.66%
1 YEAR PERFORMANCE
-53.71%
5E Advanced Materials Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.40 | $2.48 (3.55%) | $2.51 | $2.34 | 434.38 K | $101.30 M |
| 09/18/2026 | $1.93 | $2.50 (29.53%) | $2.51 | $1.90 | 3.02 M | $103.79 M |
| 09/17/2026 | $1.77 | $2.06 (16.38%) | $2.16 | $1.75 | 3.84 M | $85.52 M |
| 09/16/2026 | $1.28 | $1.76 (37.5%) | $1.77 | $1.27 | 2.64 M | $73.07 M |
| 09/15/2026 | $1.30 | $1.26 (-3.08%) | $1.36 | $1.23 | 537.54 K | $52.31 M |
| 09/14/2026 | $1.40 | $1.33 (-5%) | $1.40 | $1.33 | 201.06 K | $46.43 M |
| 09/11/2026 | $1.50 | $1.44 (-4%) | $1.50 | $1.42 | 147.13 K | $50.27 M |
| 09/10/2026 | $1.50 | $1.50 (0%) | $1.53 | $1.46 | 148.07 K | $52.37 M |
| 09/09/2026 | $1.54 | $1.51 (-1.95%) | $1.57 | $1.50 | 141.29 K | $52.72 M |
| 09/08/2026 | $1.54 | $1.54 (0%) | $1.61 | $1.51 | 106.76 K | $53.76 M |
| 09/04/2026 | $1.58 | $1.56 (-1.27%) | $1.60 | $1.55 | 101.25 K | $54.46 M |
| 09/03/2026 | $1.60 | $1.58 (-1.25%) | $1.65 | $1.55 | 91.26 K | $55.16 M |
| 09/02/2026 | $1.51 | $1.56 (3.31%) | $1.60 | $1.51 | 121.84 K | $54.46 M |
| 09/01/2026 | $1.59 | $1.50 (-5.66%) | $1.59 | $1.50 | 214.36 K | $52.37 M |
| 08/31/2026 | $1.60 | $1.60 (0%) | $1.62 | $1.57 | 150.40 K | $55.86 M |
| 08/28/2026 | $1.70 | $1.63 (-4.12%) | $1.72 | $1.60 | 166.91 K | $56.91 M |
| 08/27/2026 | $1.75 | $1.70 (-2.86%) | $1.76 | $1.66 | 221.62 K | $59.35 M |
| 08/26/2026 | $1.74 | $1.76 (1.15%) | $1.79 | $1.70 | 243.43 K | $61.45 M |
| 08/25/2026 | $1.68 | $1.75 (4.17%) | $1.84 | $1.68 | 649.36 K | $61.10 M |
| 08/24/2026 | $1.66 | $1.66 (0%) | $1.68 | $1.61 | 167.30 K | $57.95 M |
| 08/21/2026 | $1.57 | $1.67 (6.37%) | $1.72 | $1.54 | 273.00 K | $58.30 M |
| 08/20/2026 | $1.60 | $1.56 (-2.5%) | $1.60 | $1.48 | 395.20 K | $54.46 M |
| 08/19/2026 | $1.65 | $1.60 (-3.03%) | $1.69 | $1.58 | 403.91 K | $55.86 M |
| 08/18/2026 | $1.66 | $1.63 (-1.81%) | $1.66 | $1.59 | 248.80 K | $56.91 M |
| 08/17/2026 | $1.63 | $1.67 (2.45%) | $1.73 | $1.60 | 474.70 K | $58.30 M |
| 08/14/2026 | $1.59 | $1.61 (1.26%) | $1.77 | $1.58 | 529.44 K | $56.21 M |
| 08/13/2026 | $1.74 | $1.62 (-6.9%) | $1.74 | $1.58 | 358.40 K | $56.56 M |
| 08/12/2026 | $1.89 | $1.76 (-6.88%) | $1.90 | $1.71 | 573.74 K | $61.45 M |
| 08/11/2026 | $1.93 | $1.84 (-4.66%) | $1.95 | $1.68 | 1.72 M | $64.24 M |
| 08/10/2026 | $1.95 | $1.96 (0.51%) | $2.39 | $1.86 | 12.69 M | $68.43 M |
| 08/07/2026 | $1.78 | $1.50 (-15.73%) | $2.11 | $1.44 | 4.23 M | $52.37 M |
| 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 |
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.
