MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELMT — The Elmet Group Co. Common Stock
NasdaqThe Elmet Group Co. Common Stock
$22.13
+1.78(+8.75%)
- O
- 20.61
- H
- 22.51
- L
- 20.49
- V
- 744.57K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.13
Period Return+23.56%
Period High$25.03
Period Low$12.49
Avg Daily Volume785.2K
Total Trading Days113
ELMT — Historical OHLCV Price & Volume Table
Apr 23, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.61 | $22.51 | $20.49 | $22.13 | +$1.78 | +8.75% | 744,565 | $21.88 | $20.49 $22.51 |
| Oct 1, 2026 | $20.10 | $21.14 | $19.63 | $20.35 | +$0.39 | +1.95% | 643,272 | $20.47 | $19.63 $21.14 |
| Sep 30, 2026 | $19.67 | $21.45 | $19.28 | $19.96 | +$0.81 | +4.23% | 1,022,739 | $20.47 | $19.28 $21.45 |
| Sep 29, 2026 | $18.90 | $19.76 | $18.85 | $19.15 | +$0.51 | +2.74% | 430,517 | $19.30 | $18.85 $19.76 |
| Sep 28, 2026 | $19.23 | $19.68 | $18.37 | $18.64 | $-1.00 | -5.09% | 396,384 | $18.82 | $18.37 $19.68 |
| Sep 25, 2026 | $19.78 | $20.20 | $18.96 | $19.64 | $-0.09 | -0.46% | 374,948 | $19.51 | $18.96 $20.20 |
| Sep 24, 2026 | $20.35 | $20.41 | $19.14 | $19.73 | $-0.85 | -4.13% | 600,080 | $19.72 | $19.14 $20.41 |
| Sep 23, 2026 | $21.08 | $21.41 | $20.08 | $20.58 | $-0.24 | -1.15% | 576,622 | $20.82 | $20.08 $21.41 |
| Sep 22, 2026 | $21.78 | $23.35 | $20.60 | $20.82 | $-1.01 | -4.63% | 920,047 | $21.53 | $20.60 $23.35 |
| Sep 21, 2026 | $23.20 | $23.59 | $21.26 | $21.83 | $-1.15 | -5.00% | 973,066 | $22.09 | $21.26 $23.59 |
| Sep 18, 2026 | $21.80 | $23.19 | $19.82 | $22.98 | +$1.01 | +4.60% | 1,205,819 | $22.18 | $19.82 $23.19 |
| Sep 17, 2026 | $20.48 | $23.68 | $20.21 | $21.97 | +$2.13 | +10.74% | 1,365,714 | $22.19 | $20.21 $23.68 |
| Sep 16, 2026 | $19.63 | $20.55 | $19.17 | $19.84 | +$0.27 | +1.38% | 736,895 | $19.77 | $19.17 $20.55 |
| Sep 15, 2026 | $21.99 | $22.60 | $18.42 | $19.57 | $-1.93 | -8.98% | 2,225,214 | $19.87 | $18.42 $22.60 |
| Sep 14, 2026 | $22.47 | $25.03 | $20.22 | $21.50 | +$5.31 | +32.80% | 13,844,626 | $22.50 | $20.22 $25.03 |
| Sep 11, 2026 | $16.21 | $16.58 | $15.80 | $16.19 | +$0.27 | +1.70% | 143,113 | $16.31 | $15.80 $16.58 |
| Sep 10, 2026 | $16.18 | $16.80 | $15.83 | $15.92 | $-0.54 | -3.28% | 223,178 | $16.10 | $15.83 $16.80 |
| Sep 9, 2026 | $16.93 | $17.28 | $16.40 | $16.46 | $-0.47 | -2.78% | 238,978 | $16.68 | $16.40 $17.28 |
| Sep 8, 2026 | $16.95 | $17.36 | $16.65 | $16.93 | +$0.15 | +0.89% | 257,686 | $16.97 | $16.65 $17.36 |
| Sep 4, 2026 | $16.54 | $17.26 | $16.39 | $16.78 | +$0.41 | +2.50% | 244,527 | $16.83 | $16.39 $17.26 |
| Sep 3, 2026 | $16.05 | $16.53 | $15.63 | $16.37 | +$0.51 | +3.22% | 263,434 | $16.24 | $15.63 $16.53 |
| Sep 2, 2026 | $15.72 | $16.11 | $15.35 | $15.86 | +$0.10 | +0.63% | 222,467 | $15.76 | $15.35 $16.11 |
| Sep 1, 2026 | $16.00 | $16.44 | $15.59 | $15.76 | $-0.65 | -3.96% | 216,694 | $15.94 | $15.59 $16.44 |
| Aug 31, 2026 | $16.75 | $16.89 | $16.04 | $16.41 | $-0.23 | -1.38% | 287,255 | $16.47 | $16.04 $16.89 |
| Aug 28, 2026 | $18.32 | $18.33 | $16.38 | $16.64 | $-1.43 | -7.91% | 343,707 | $17.00 | $16.38 $18.33 |
| Aug 27, 2026 | $18.16 | $18.43 | $17.69 | $18.07 | +$0.11 | +0.61% | 252,019 | $18.09 | $17.69 $18.43 |
| Aug 26, 2026 | $17.82 | $18.68 | $17.72 | $17.96 | +$0.21 | +1.18% | 195,718 | $18.05 | $17.72 $18.68 |
| Aug 25, 2026 | $17.89 | $18.45 | $17.50 | $17.75 | +$0.09 | +0.51% | 205,554 | $17.88 | $17.50 $18.45 |
| Aug 24, 2026 | $19.59 | $19.59 | $17.22 | $17.66 | $-2.23 | -11.19% | 584,132 | $17.84 | $17.22 $19.59 |
| Aug 21, 2026 | $17.20 | $20.64 | $17.11 | $19.89 | +$3.22 | +19.29% | 1,743,434 | $19.24 | $17.11 $20.64 |