Nasdaq · ELMT · stock
Elmet Group Co. (ELMT) stock price history
Every Nasdaq trading session of Elmet Group Co. from Apr 23, 2026 to Sep 28, 2026: 109 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ELMT adjusted close, 2026 to 2026
- $22.98
- All time high, 2026
- $25.03
- 52 week high, $12.49 low
- 109
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
ELMT key facts
- Elmet Group Co. (ELMT) closed at $18.64 on Sep 28, 2026 on Nasdaq.
- ELMT's all time high close is $22.98, set on Sep 18, 2026; its all time low close is $12.74 on Jul 29, 2026.
- ELMT's 52 week range is $12.49 to $25.03.
- ELMT's deepest drawdown was -42.3% from Jun 2, 2026 to Jul 29, 2026.
- DataCedar holds 109 daily sessions of ELMT history from Apr 23, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ELMT price chart, 2026 to 2026
ELMT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.0% |
| 3 months | -1.7% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 23, 2026 | +4.1% |
ELMT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.98 on Sep 18, 2026
- All time low close
- $12.74 on Jul 29, 2026
- 52 week high
- $25.03 on Sep 14, 2026
- 52 week low
- $12.49 on Jul 30, 2026
- Deepest drawdown
- -42.3% from Jun 2, 2026 to Jul 29, 2026, recovered Sep 18, 2026
- Best single session
- +32.8% on Sep 14, 2026
- Worst single session
- -12.1% on Jul 29, 2026
- Volatility, 1 year annualised
- 101.3%
- Sessions closing higher, 1 year
- 49%
ELMT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Apr 23, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $18.00 | $25.03 | $12.49 | $18.64 | n/a | 86.1M | 109 |
ELMT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $18.64 | +13.6% |
| August 2026 | $16.41 | +18.0% |
| July 2026 | $13.91 | -29.5% |
| June 2026 | $19.74 | +29.2% |
| May 2026 | $15.28 | -6.5% |
| April 2026 | $16.35 | n/a |
About the ELMT data
Daily bars. 109 sessions from Apr 23, 2026 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 23, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ELMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ELMT share price history
