Electra Battery Materials... (ELBM)
NASDAQ: ELBM
· Real-Time Price · USD
1.13
-0.06 (-4.64%)
At close: Aug 14, 2025, 3:59 PM
1.13
0.00%
Pre-market: Aug 15, 2025, 04:44 AM EDT
ELBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -5.04% | 58,654 |
| Aug 13, 2025 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 1.71% | 94,262 |
| Aug 12, 2025 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 43,753 |
| Aug 11, 2025 | 1.27 | 1.30 | 1.19 | 1.20 | 1.20 | -3.23% | 137,801 |
| Aug 8, 2025 | 1.20 | 1.26 | 1.19 | 1.24 | 1.24 | 3.33% | 239,400 |
| Aug 7, 2025 | 1.14 | 1.22 | 1.13 | 1.20 | 1.20 | 4.35% | 158,648 |
| Aug 6, 2025 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -0.86% | 95,333 |
| Aug 5, 2025 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 6.42% | 59,552 |
| Aug 4, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -1.80% | 84,419 |
| Aug 1, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -4.31% | 89,450 |
| Jul 31, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 16,900 |
| Jul 30, 2025 | 1.21 | 1.24 | 1.13 | 1.13 | 1.13 | -8.13% | 79,900 |
| Jul 29, 2025 | 1.29 | 1.29 | 1.17 | 1.23 | 1.23 | -1.60% | 58,259 |
| Jul 28, 2025 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -3.10% | 74,043 |
| Jul 25, 2025 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 73,423 |
| Jul 24, 2025 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | 0.00% | 87,449 |
| Jul 23, 2025 | 1.30 | 1.31 | 1.23 | 1.30 | 1.30 | 4.00% | 137,084 |
| Jul 22, 2025 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 102,522 |
| Jul 21, 2025 | 1.29 | 1.32 | 1.24 | 1.26 | 1.26 | -0.79% | 170,423 |
| Jul 18, 2025 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | 0.00% | 279,993 |