Element 25 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	158,075
Apr 28, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	174,401
Apr 27, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	246,923
Apr 24, 2026	0.30	0.30	0.28	0.30	0.30	-1.67%	588,609
Apr 23, 2026	0.31	0.31	0.30	0.30	0.30	-	631,906
Apr 22, 2026	0.31	0.31	0.30	0.30	0.30	-6.25%	1,065,297
Apr 21, 2026	0.32	0.32	0.32	0.32	0.32	-	236,307
Apr 20, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	125,824
Apr 17, 2026	0.33	0.33	0.32	0.33	0.33	-2.99%	120,872
Apr 16, 2026	0.34	0.35	0.34	0.34	0.34	-	582,964
Apr 15, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	397,623
Apr 14, 2026	0.33	0.33	0.32	0.33	0.33	6.45%	180,325
Apr 13, 2026	0.32	0.33	0.31	0.31	0.31	-4.62%	271,937
Apr 8, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	220,060
Apr 7, 2026	0.32	0.32	0.32	0.32	0.32	-	54,358
Apr 2, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	197,467
Apr 1, 2026	0.32	0.33	0.31	0.32	0.32	5.00%	363,611
Mar 31, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	100,571
Mar 30, 2026	0.35	0.35	0.31	0.32	0.32	-10.00%	69,227
Mar 27, 2026	0.33	0.35	0.33	0.35	0.35	4.48%	30,674
Mar 26, 2026	0.34	0.34	0.31	0.34	0.34	-4.29%	89,493
Mar 25, 2026	0.35	0.35	0.33	0.35	0.35	6.06%	231,790
Mar 24, 2026	0.29	0.34	0.29	0.33	0.33	15.79%	337,693
Mar 23, 2026	0.31	0.31	0.28	0.29	0.29	-6.56%	742,790
Mar 20, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	157,287
Mar 19, 2026	0.33	0.33	0.31	0.31	0.31	-7.46%	299,064
Mar 18, 2026	0.33	0.36	0.33	0.34	0.34	-	284,119
Mar 17, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	73,853
Mar 16, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	230,525
Mar 13, 2026	0.34	0.36	0.33	0.34	0.34	3.08%	105,458
Mar 12, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	344,107
Mar 11, 2026	0.36	0.36	0.34	0.34	0.34	-6.94%	110,972
Mar 10, 2026	0.36	0.36	0.35	0.36	0.36	5.88%	225,414
Mar 9, 2026	0.36	0.39	0.33	0.34	0.34	-6.85%	414,740
Mar 6, 2026	0.39	0.39	0.35	0.37	0.37	-5.19%	305,096
Mar 5, 2026	0.33	0.40	0.33	0.39	0.39	18.46%	1,710,141
Mar 4, 2026	0.33	0.34	0.31	0.33	0.33	-1.52%	228,503
Mar 3, 2026	0.34	0.37	0.33	0.33	0.33	-2.94%	487,221
Mar 2, 2026	0.36	0.36	0.33	0.34	0.34	-	266,333
Feb 27, 2026	0.36	0.37	0.34	0.34	0.34	-5.56%	415,405
Feb 26, 2026	0.34	0.36	0.34	0.36	0.36	9.09%	251,176
Feb 25, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	87,789
Feb 24, 2026	0.35	0.35	0.33	0.35	0.35	6.06%	498,909
Feb 23, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	61,919
Feb 20, 2026	0.33	0.35	0.33	0.34	0.34	1.52%	86,177
Feb 19, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	95,838
Feb 18, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	59,918
Feb 17, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	649,689
Feb 16, 2026	0.36	0.36	0.32	0.33	0.33	-8.33%	248,178
Feb 13, 2026	0.35	0.36	0.32	0.36	0.36	1.41%	849,215
Feb 12, 2026	0.37	0.38	0.35	0.36	0.36	-2.74%	300,240
Feb 11, 2026	0.36	0.37	0.36	0.37	0.37	-	181,390
Feb 10, 2026	0.35	0.37	0.35	0.37	0.37	5.80%	213,034
Feb 9, 2026	0.32	0.35	0.32	0.35	0.35	9.52%	201,631
Feb 6, 2026	0.34	0.34	0.32	0.32	0.32	-5.97%	503,116
Feb 5, 2026	0.35	0.37	0.34	0.34	0.34	-8.22%	580,551
Feb 4, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	519,627
Feb 3, 2026	0.35	0.38	0.35	0.37	0.37	-2.63%	180,362
Feb 2, 2026	0.36	0.38	0.35	0.38	0.38	8.57%	1,167,055
Jan 30, 2026	0.39	0.39	0.35	0.35	0.35	-10.26%	534,073
Jan 29, 2026	0.39	0.40	0.37	0.39	0.39	1.30%	719,865
Jan 28, 2026	0.42	0.42	0.38	0.39	0.39	-8.33%	1,007,054
Jan 27, 2026	0.42	0.42	0.37	0.42	0.42	1.20%	719,121
Jan 23, 2026	0.38	0.42	0.38	0.42	0.42	9.21%	1,041,448
Jan 22, 2026	0.38	0.41	0.38	0.38	0.38	-3.80%	249,909
Jan 21, 2026	0.37	0.40	0.36	0.40	0.40	8.22%	580,346
Jan 20, 2026	0.38	0.39	0.36	0.37	0.37	-3.95%	316,648
Jan 19, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	129,544
Jan 16, 2026	0.39	0.39	0.38	0.38	0.38	-6.25%	401,948
Jan 15, 2026	0.42	0.42	0.39	0.40	0.40	-4.76%	314,659
Jan 14, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	445,542
Jan 13, 2026	0.40	0.40	0.37	0.40	0.40	5.26%	276,524
Jan 12, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	416,016
Jan 9, 2026	0.40	0.40	0.37	0.40	0.40	3.90%	229,316
Jan 8, 2026	0.38	0.41	0.37	0.39	0.39	4.05%	1,495,143
Jan 7, 2026	0.34	0.39	0.34	0.37	0.37	8.82%	988,853
Jan 6, 2026	0.34	0.34	0.33	0.34	0.34	-	292,789
Jan 5, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	233,841
Jan 2, 2026	0.34	0.34	0.33	0.33	0.33	3.13%	301,585
Dec 31, 2025	0.33	0.33	0.31	0.32	0.32	1.59%	262,534
Dec 30, 2025	0.32	0.32	0.31	0.32	0.32	-	155,515
Dec 29, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	418,084
Dec 24, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	220,857
Dec 23, 2025	0.31	0.33	0.30	0.32	0.32	5.00%	569,338
Dec 22, 2025	0.29	0.31	0.29	0.30	0.30	5.26%	79,556
Dec 19, 2025	0.28	0.30	0.28	0.29	0.29	-	177,223
Dec 18, 2025	0.29	0.29	0.28	0.29	0.29	-	77,350
Dec 17, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	210,298
Dec 16, 2025	0.31	0.32	0.29	0.29	0.29	-4.92%	308,696
Dec 15, 2025	0.31	0.31	0.29	0.31	0.31	-1.61%	127,355
Dec 12, 2025	0.31	0.32	0.30	0.31	0.31	6.90%	187,313
Dec 11, 2025	0.31	0.32	0.29	0.29	0.29	-4.92%	114,607
Dec 10, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	29,311
Dec 9, 2025	0.33	0.33	0.29	0.30	0.30	-4.84%	172,216
Dec 8, 2025	0.34	0.35	0.31	0.31	0.31	-8.15%	286,606
Dec 5, 2025	0.33	0.34	0.32	0.34	0.34	3.85%	356,615
Dec 4, 2025	0.34	0.34	0.31	0.33	0.33	3.17%	52,514
Dec 3, 2025	0.33	0.33	0.32	0.32	0.32	1.61%	260,355
Dec 2, 2025	0.31	0.33	0.31	0.31	0.31	1.64%	239,657
Dec 1, 2025	0.32	0.32	0.31	0.31	0.31	-4.69%	115,340