Electra Battery Materials... (ELBM)
NASDAQ: ELBM
· Real-Time Price · USD
1.19
-0.04 (-3.25%)
At close: Oct 03, 2025, 3:59 PM
1.22
2.52%
After-hours: Oct 03, 2025, 07:59 PM EDT
ELBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.26 | 1.33 | 1.15 | 1.19 | 1.19 | -3.25% | 1,301,490 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.21 | 1.23 | 1.23 | -18.00% | 1,715,240 |
| Oct 1, 2025 | 1.21 | 1.59 | 1.21 | 1.50 | 1.50 | 22.95% | 3,419,300 |
| Sep 30, 2025 | 1.10 | 1.24 | 1.10 | 1.22 | 1.22 | 9.91% | 1,550,900 |
| Sep 29, 2025 | 1.07 | 1.15 | 1.06 | 1.11 | 1.11 | 4.72% | 1,747,848 |
| Sep 26, 2025 | 1.28 | 1.28 | 1.01 | 1.06 | 1.06 | 0.95% | 20,828,300 |
| Sep 25, 2025 | 1.03 | 1.22 | 1.01 | 1.05 | 1.05 | 6.06% | 10,963,800 |
| Sep 24, 2025 | 1.02 | 1.04 | 0.98 | 0.99 | 0.99 | -2.94% | 203,433 |
| Sep 23, 2025 | 1.09 | 1.09 | 0.98 | 1.02 | 1.02 | -5.56% | 488,873 |
| Sep 22, 2025 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | 216,613 |
| Sep 19, 2025 | 1.03 | 1.15 | 0.99 | 1.07 | 1.07 | -1.83% | 390,700 |
| Sep 18, 2025 | 0.90 | 1.10 | 0.90 | 1.09 | 1.09 | 17.20% | 626,410 |
| Sep 17, 2025 | 1.05 | 1.05 | 0.93 | 0.93 | 0.93 | -7.00% | 323,949 |
| Sep 16, 2025 | 0.92 | 1.09 | 0.92 | 1.00 | 1.00 | 11.11% | 1,447,300 |
| Sep 15, 2025 | 0.88 | 0.96 | 0.83 | 0.90 | 0.90 | 1.12% | 1,159,200 |
| Sep 12, 2025 | 1.27 | 1.29 | 0.89 | 0.89 | 0.89 | 3.49% | 15,509,232 |
| Sep 11, 2025 | 0.85 | 0.87 | 0.84 | 0.86 | 0.85 | 1.18% | 86,100 |
| Sep 10, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | -1.16% | 44,722 |
| Sep 9, 2025 | 0.86 | 0.88 | 0.85 | 0.86 | 0.85 | 0.00% | 95,834 |
| Sep 8, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 0.00% | 47,300 |
Page 1 of 108