5 DAY PERFORMANCE
+2.84%
1 MONTH PERFORMANCE
+20.67%
3 MONTH PERFORMANCE
-16.20%
6 MONTH PERFORMANCE
-60.91%
YEAR-TO-DATE PERFORMANCE
-40.66%
1 YEAR PERFORMANCE
-60.65%
5E Advanced Materials Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.79 | $1.80 (0.28%) | $1.86 | $1.78 | 144.98 K | $40.99 M |
| 05/05/2026 | $1.69 | $1.79 (5.92%) | $1.84 | $1.69 | 162.97 K | $40.65 M |
| 05/04/2026 | $1.75 | $1.69 (-3.43%) | $1.78 | $1.67 | 83.63 K | $38.38 M |
| 05/01/2026 | $1.78 | $1.76 (-1.12%) | $1.79 | $1.67 | 105.80 K | $39.97 M |
| 04/30/2026 | $1.80 | $1.77 (-1.67%) | $1.81 | $1.68 | 159.11 K | $40.20 M |
| 04/29/2026 | $1.75 | $1.78 (1.71%) | $1.88 | $1.73 | 268.76 K | $40.43 M |
| 04/28/2026 | $1.60 | $1.75 (9.37%) | $1.76 | $1.52 | 333.75 K | $39.74 M |
| 04/27/2026 | $1.56 | $1.63 (4.49%) | $1.65 | $1.50 | 220.00 K | $37.02 M |
| 04/24/2026 | $1.56 | $1.56 (0%) | $1.58 | $1.45 | 146.94 K | $35.43 M |
| 04/23/2026 | $1.55 | $1.54 (-0.65%) | $1.58 | $1.47 | 159.70 K | $34.97 M |
| 04/22/2026 | $1.56 | $1.54 (-1.28%) | $1.56 | $1.50 | 104.59 K | $34.97 M |
| 04/21/2026 | $1.60 | $1.56 (-2.5%) | $1.69 | $1.55 | 167.52 K | $35.43 M |
| 04/20/2026 | $1.53 | $1.62 (5.88%) | $1.63 | $1.46 | 271.15 K | $36.79 M |
| 04/17/2026 | $1.55 | $1.57 (1.29%) | $1.70 | $1.43 | 556.20 K | $35.66 M |
| 04/16/2026 | $1.67 | $1.59 (-4.79%) | $1.76 | $1.58 | 369.46 K | $36.11 M |
| 04/15/2026 | $1.67 | $1.67 (0%) | $1.73 | $1.61 | 260.01 K | $37.93 M |
| 04/14/2026 | $1.52 | $1.66 (9.21%) | $1.80 | $1.52 | 687.20 K | $37.70 M |
| 04/13/2026 | $1.50 | $1.47 (-2%) | $1.54 | $1.41 | 282.50 K | $33.39 M |
| 04/10/2026 | $1.54 | $1.50 (-2.6%) | $1.64 | $1.47 | 113.61 K | $34.07 M |
| 04/09/2026 | $1.65 | $1.52 (-7.88%) | $1.67 | $1.49 | 151.35 K | $34.52 M |
| 04/08/2026 | $1.58 | $1.64 (3.8%) | $1.68 | $1.56 | 164.41 K | $37.25 M |
| 04/07/2026 | $1.52 | $1.51 (-0.66%) | $1.60 | $1.45 | 79.40 K | $34.29 M |
| 04/06/2026 | $1.47 | $1.50 (2.04%) | $1.54 | $1.42 | 152.60 K | $34.07 M |
| 04/02/2026 | $1.34 | $1.46 (8.96%) | $1.47 | $1.29 | 94.14 K | $33.16 M |
| 04/01/2026 | $1.44 | $1.36 (-5.56%) | $1.49 | $1.36 | 142.15 K | $30.89 M |
| 03/31/2026 | $1.24 | $1.40 (12.9%) | $1.46 | $1.23 | 248.80 K | $31.80 M |
| 03/30/2026 | $1.32 | $1.22 (-7.58%) | $1.34 | $1.17 | 242.32 K | $27.71 M |
| 03/27/2026 | $1.45 | $1.31 (-9.66%) | $1.51 | $1.25 | 490.50 K | $29.75 M |
| 03/26/2026 | $1.58 | $1.44 (-8.86%) | $1.61 | $1.42 | 328.02 K | $32.70 M |
| 03/25/2026 | $1.55 | $1.52 (-1.94%) | $1.61 | $1.45 | 215.02 K | $34.52 M |
| 03/24/2026 | $1.55 | $1.50 (-3.23%) | $1.61 | $1.50 | 310.20 K | $34.07 M |
| 03/23/2026 | $1.60 | $1.55 (-3.13%) | $1.64 | $1.51 | 236.25 K | $35.20 M |
| 03/20/2026 | $1.73 | $1.59 (-8.09%) | $1.78 | $1.59 | 858.94 K | $36.11 M |
| 03/19/2026 | $1.77 | $1.66 (-6.21%) | $1.79 | $1.64 | 264.90 K | $37.70 M |
| 03/18/2026 | $1.75 | $1.72 (-1.71%) | $1.87 | $1.70 | 286.21 K | $39.06 M |
| 03/17/2026 | $1.82 | $1.79 (-1.65%) | $1.92 | $1.79 | 109.30 K | $40.65 M |
| 03/16/2026 | $1.80 | $1.82 (1.11%) | $1.94 | $1.78 | 216.83 K | $41.33 M |
| 03/13/2026 | $1.88 | $1.80 (-4.26%) | $1.93 | $1.77 | 176.31 K | $40.88 M |
| 03/12/2026 | $1.90 | $1.86 (-2.11%) | $2.04 | $1.83 | 217.71 K | $42.24 M |
| 03/11/2026 | $1.95 | $1.95 (0%) | $2.06 | $1.91 | 126.07 K | $44.29 M |
| 03/10/2026 | $1.84 | $1.95 (5.98%) | $2.04 | $1.82 | 275.33 K | $44.29 M |
| 03/09/2026 | $1.71 | $1.81 (5.85%) | $1.84 | $1.60 | 173.90 K | $41.11 M |
| 03/06/2026 | $1.81 | $1.71 (-5.52%) | $1.85 | $1.68 | 180.10 K | $38.84 M |
| 03/05/2026 | $1.97 | $1.83 (-7.11%) | $2.00 | $1.78 | 235.79 K | $41.56 M |
| 03/04/2026 | $1.92 | $1.96 (2.08%) | $2.06 | $1.92 | 183.64 K | $44.51 M |
| 03/03/2026 | $2.03 | $1.94 (-4.43%) | $2.06 | $1.84 | 254.10 K | $44.06 M |
| 03/02/2026 | $2.00 | $2.13 (6.5%) | $2.14 | $1.96 | 368.72 K | $48.37 M |
| 02/27/2026 | $2.09 | $2.00 (-4.31%) | $2.09 | $1.93 | 168.10 K | $45.42 M |
| 02/26/2026 | $2.09 | $2.10 (0.48%) | $2.15 | $1.94 | 293.40 K | $47.69 M |
| 02/25/2026 | $1.92 | $2.05 (6.77%) | $2.16 | $1.91 | 379.20 K | $46.56 M |
| 02/24/2026 | $1.70 | $1.88 (10.59%) | $1.92 | $1.69 | 329.80 K | $42.70 M |
| 02/23/2026 | $1.72 | $1.72 (0%) | $1.76 | $1.68 | 138.57 K | $39.06 M |
| 02/20/2026 | $1.76 | $1.72 (-2.27%) | $1.78 | $1.70 | 276.25 K | $39.06 M |
| 02/19/2026 | $1.84 | $1.76 (-4.35%) | $1.88 | $1.66 | 368.34 K | $39.97 M |
| 02/18/2026 | $2.03 | $1.84 (-9.36%) | $2.03 | $1.83 | 436.90 K | $41.79 M |
| 02/17/2026 | $2.18 | $2.06 (-5.5%) | $2.23 | $1.96 | 500.50 K | $46.78 M |
| 02/13/2026 | $2.14 | $2.21 (3.27%) | $2.28 | $2.12 | 202.30 K | $46.39 M |
| 02/12/2026 | $2.25 | $2.16 (-4%) | $2.31 | $2.11 | 545.03 K | $45.34 M |
| 02/11/2026 | $2.49 | $2.24 (-10.04%) | $2.53 | $2.12 | 556.70 K | $47.02 M |
| 02/10/2026 | $2.45 | $2.43 (-0.82%) | $2.59 | $2.27 | 706.61 K | $51.01 M |
| 02/09/2026 | $2.24 | $2.45 (9.37%) | $2.52 | $2.15 | 717.90 K | $51.43 M |
| 02/06/2026 | $2.22 | $2.16 (-2.7%) | $2.32 | $2.05 | 694.20 K | $45.34 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.
