5 DAY PERFORMANCE
-22.32%
1 MONTH PERFORMANCE
-53.83%
3 MONTH PERFORMANCE
+33.09%
6 MONTH PERFORMANCE
+1.12%
YEAR-TO-DATE PERFORMANCE
-40.66%
1 YEAR PERFORMANCE
-56.17%
5E Advanced Materials Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.29 | $1.89 (-17.47%) | $2.29 | $1.85 | 809.24 K | |
| 11/04/2026 | $2.33 | $2.32 (-0.43%) | $2.36 | $2.25 | 169.62 K | $96.31 M |
| 11/03/2026 | $2.20 | $2.24 (1.82%) | $2.33 | $2.14 | 265.27 K | $92.99 M |
| 11/02/2026 | $2.29 | $2.22 (-3.06%) | $2.38 | $2.16 | 217.53 K | $92.16 M |
| 10/30/2026 | $2.43 | $2.33 (-4.12%) | $2.43 | $2.24 | 354.12 K | $96.73 M |
| 10/29/2026 | $2.45 | $2.56 (4.49%) | $2.66 | $2.41 | 391.97 K | $106.28 M |
| 10/28/2026 | $2.51 | $2.49 (-0.8%) | $2.54 | $2.42 | 159.91 K | $103.37 M |
| 10/27/2026 | $2.44 | $2.49 (2.05%) | $2.57 | $2.40 | 379.33 K | $103.37 M |
| 10/26/2026 | $2.31 | $2.38 (3.03%) | $2.42 | $2.22 | 240.12 K | $98.81 M |
| 10/23/2026 | $2.31 | $2.29 (-0.87%) | $2.35 | $2.24 | 177.47 K | $95.07 M |
| 10/22/2026 | $2.60 | $2.31 (-11.15%) | $2.69 | $2.28 | 626.34 K | $95.90 M |
| 10/21/2026 | $2.59 | $2.70 (4.25%) | $2.80 | $2.57 | 403.61 K | $112.09 M |
| 10/20/2026 | $2.60 | $2.57 (-1.15%) | $2.74 | $2.50 | 435.31 K | $106.69 M |
| 10/19/2026 | $2.92 | $2.57 (-11.99%) | $2.99 | $2.53 | 581.01 K | $106.69 M |
| 10/16/2026 | $3.18 | $2.93 (-7.86%) | $3.30 | $2.83 | 538.45 K | $121.64 M |
| 10/15/2026 | $3.00 | $3.16 (5.33%) | $3.27 | $2.89 | 766.20 K | $131.19 M |
| 10/14/2026 | $3.33 | $3.06 (-8.11%) | $3.33 | $2.95 | 709.72 K | $127.04 M |
| 10/13/2026 | $3.32 | $3.28 (-1.2%) | $3.43 | $3.01 | 772.38 K | $136.17 M |
| 10/12/2026 | $3.79 | $3.34 (-11.87%) | $3.85 | $3.25 | 545.19 K | $138.66 M |
| 10/09/2026 | $3.26 | $3.64 (11.66%) | $4.04 | $3.26 | 2.08 M | $151.11 M |
| 10/08/2026 | $3.10 | $3.31 (6.77%) | $3.65 | $3.10 | 1.60 M | $137.41 M |
| 10/07/2026 | $3.95 | $3.11 (-21.27%) | $3.95 | $3.00 | 1.82 M | $129.11 M |
| 10/06/2026 | $3.97 | $3.76 (-5.29%) | $4.10 | $3.74 | 829.68 K | $156.10 M |
| 10/05/2026 | $3.88 | $3.92 (1.03%) | $4.07 | $3.63 | 1.18 M | $162.74 M |
| 10/02/2026 | $3.34 | $3.88 (16.17%) | $3.92 | $3.25 | 2.23 M | $161.08 M |
| 10/01/2026 | $3.48 | $3.23 (-7.18%) | $3.49 | $3.07 | 661.98 K | $134.09 M |
| 09/30/2026 | $3.10 | $3.37 (8.71%) | $3.50 | $3.05 | 1.04 M | $139.91 M |
| 09/29/2026 | $2.73 | $3.05 (11.72%) | $3.25 | $2.73 | 856.26 K | $126.62 M |
| 09/28/2026 | $2.75 | $2.79 (1.45%) | $2.85 | $2.64 | 268.11 K | $115.83 M |
| 09/25/2026 | $2.77 | $2.80 (1.08%) | $2.87 | $2.65 | 404.56 K | $116.24 M |
| 09/24/2026 | $2.61 | $2.78 (6.51%) | $2.85 | $2.61 | 319.85 K | $115.41 M |
| 09/23/2026 | $2.92 | $2.64 (-9.59%) | $2.94 | $2.56 | 829.48 K | $109.60 M |
| 09/22/2026 | $2.47 | $2.94 (19.03%) | $3.00 | $2.47 | 1.81 M | $122.05 M |
| 09/21/2026 | $2.47 | $2.48 (0.4%) | $2.51 | $2.29 | 618.18 K | $102.96 M |
| 09/18/2026 | $1.93 | $2.50 (29.53%) | $2.51 | $1.90 | 3.04 M | $103.79 M |
| 09/17/2026 | $1.77 | $2.06 (16.38%) | $2.16 | $1.76 | 3.84 M | $85.52 M |
| 09/16/2026 | $1.28 | $1.76 (37.5%) | $1.78 | $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%) | $1.41 | $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 |
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.
