MetaCap

Electra Battery Materials Stock Price History

NASDAQ: ELBMMiscellaneousIndustrial Machinery/ComponentsUSD

0.4911-0.0121 (-2.40%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ELBM price history at a glance

The price history for Electra Battery Materials (ELBM) on this page begins on January 4, 2021, when the stock closed at $20.02; it most recently closed at $0.4911 on October 5, 2026. The highest price in this record is $26.64, reached on February 8, 2021; the latest close is 98.2% below that peak. Across the 5 complete calendar years in the table, ELBM finished higher in 1 and lower in 4. Its best year was 2024 (+20.5%) and its worst was 2023 (-78.0%).

Over roughly 6 years the share price changed -97.5%, a -47.5% compound annual price return (excluding dividends). In the last 12 months alone, ELBM has lost 74.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$26.64
Date of high
Feb 8, 2021
Low since 2021
$0.486
Date of low
Aug 3, 2026
52-week high
$8.70
52-week low
$0.486
Last close
$0.4911

ELBM returns

1 week

-1.58%

1 month

-14.14%

3 months

-13.69%

6 months

-16.90%

Year to date

-38.61%

1 year

-74.02%

3 years

-72.66%

5 years

-97.40%

ELBM price return, excluding dividends.

ELBM annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.4911-44.19%
20250.88-50.00%
20241.76+20.55%
20231.46-78.01%
20226.64-62.51%
202117.71-11.51%

2026 return is year to date.

ELBM daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.51160.51160.490.4911-2.40%
0.4950.50410.49480.5032+1.49%
0.5050.5180.49510.4958-2.21%
0.5070.5180.500.507-0.59%
0.500.5210.500.51+2.20%
0.5010.5140.4980.499-0.20%
0.5160.5170.4950.50+0.81%
0.5120.5150.4950.496-2.36%
0.530.530.5050.508-4.15%
0.5380.540.5260.53-1.49%
0.5310.5470.530.538+2.09%
0.5440.5440.520.527-3.13%
0.570.5810.5360.544-5.56%
0.5850.5980.5640.576-0.52%
0.5550.590.5550.579+3.76%
0.560.560.540.558+1.45%
0.550.560.550.55+2.80%
0.5630.5770.5330.535+0.75%
0.5230.540.5220.531+0.76%
0.520.550.5170.527+0.96%
0.550.5580.5220.522-3.33%
0.580.590.530.54-5.59%
0.5950.5980.570.572-2.72%
0.5910.600.580.588-1.01%
0.5770.5970.5560.594+5.51%
0.560.5890.5560.563-1.05%
0.5810.5980.5650.569-3.40%
0.5960.6160.580.589-1.01%
0.6010.610.5950.595-1.98%
0.6350.6350.600.607-2.25%
0.6080.6230.6070.621+2.48%
0.6290.6290.5950.606-1.30%
0.6060.6170.6010.614+2.68%
0.6350.6350.5910.598-5.08%
0.6320.6480.620.63+4.48%
0.6140.6360.5880.603-0.50%
0.580.620.580.606+5.03%
0.5840.5840.5630.577+0.87%
0.590.590.570.572-3.05%
0.5860.5970.580.59+0.17%
0.6060.620.5810.589-2.81%
0.610.6240.5910.606+0.17%
0.6010.6060.5860.605-2.26%
0.610.6210.5720.619+3.17%
0.6340.6340.580.60-4.00%
0.610.6480.5690.625+5.04%
0.5550.600.540.595+9.37%
0.4990.5530.4920.544+11.02%
0.5130.5150.4860.49-4.67%
0.510.5250.500.514+1.58%
0.490.5150.490.506+1.61%
0.510.5230.4930.498-3.11%
0.510.520.4990.5140.00%
0.520.5240.5070.514+1.78%
0.530.5380.500.505-4.72%
0.5420.5450.5250.53-2.93%
0.5580.5680.5350.546+4.40%
0.5180.5420.5020.523+1.36%
0.5160.5320.4980.516+2.99%
0.5320.5350.5010.501-6.88%
0.5630.570.5380.538-5.61%
0.5660.5860.5590.57-1.21%
0.560.5990.560.577+3.78%
0.5650.5650.5420.556-2.28%
0.5770.5770.560.569-1.39%
0.580.580.5520.577+1.94%
0.5620.5710.5460.566-0.88%
0.5690.5740.5350.571+0.35%
0.570.5790.5640.569+1.07%
0.5920.6070.550.563-2.60%
0.6030.610.570.578-4.30%
0.5430.6050.5340.604+14.83%
0.520.5380.5010.526+1.15%
0.510.5310.5050.520.00%
0.520.5370.5080.52-2.07%
0.570.5720.5120.531-5.85%
0.580.5960.5530.564-1.74%
0.590.600.5730.574+0.70%
0.580.5950.570.57+0.53%
0.6050.6290.5640.567-7.05%
0.6160.620.600.61-0.97%
0.630.6370.6130.616+3.18%
0.6370.6450.5910.597-4.94%
0.6190.640.5970.628+2.11%
0.5960.640.5890.615+0.82%
0.6410.6660.590.61-1.93%
0.6670.6740.6160.622-3.57%
0.720.7220.6360.645-7.86%
0.6830.7210.6750.70+5.42%
0.720.730.6640.664-10.51%
0.7050.770.690.742+6.30%
0.6620.720.6610.698+6.89%
0.6610.670.6340.653+6.18%
0.6070.6260.5990.615+0.16%
0.6330.6330.6060.614-3.00%
0.610.6440.610.633+3.26%
0.6050.6250.600.613+0.49%
0.5930.6260.590.61+1.16%
0.5810.6140.5730.603+6.35%
0.5850.590.5590.567-1.39%
0.6020.6110.570.575-4.01%
0.600.6110.5880.599-3.39%
0.6170.620.600.62+0.49%
0.620.6390.610.617-0.80%
0.6380.640.6070.622-3.12%
0.6350.6610.630.642-0.31%
0.660.6780.620.644-1.98%
0.6770.6770.640.657+0.15%
0.6880.6880.650.656+0.15%
0.6370.670.630.655+8.80%
0.6990.730.5880.602+2.56%
0.6120.6120.580.587-2.98%
0.5670.6520.5660.605+7.84%
0.600.600.5520.561-5.56%
0.6120.620.5910.594-3.26%
0.630.6430.6120.614-2.38%
0.6060.6290.5980.629+6.25%
0.630.630.5880.592-3.58%
0.6240.6560.6050.614-3.61%
0.660.6810.6180.637-6.19%
0.690.690.6570.679+0.59%
0.6530.7090.650.675+0.30%
0.6750.6850.6470.673-0.44%
0.6180.6760.6140.676+6.79%
0.5990.6670.5990.633+4.80%
0.5850.6150.5820.604+2.20%
0.5840.610.5690.591+4.42%
0.5930.6080.5610.566-2.75%
0.610.630.5720.582+1.57%
0.6220.6220.5730.573-7.43%
0.600.650.600.619+4.56%
0.5630.600.550.592+1.89%
0.5730.620.5730.581+3.75%
0.520.570.5120.56+11.33%
0.550.550.500.503-8.04%
0.5610.5770.5350.547-2.32%
0.5740.5940.560.56-3.45%
0.5730.6040.570.58+2.84%
0.580.5910.560.564-2.93%
0.5580.600.5440.581+6.61%
0.5750.590.5350.545-5.05%
0.5790.5960.5570.574-3.53%
0.640.640.5850.595-6.45%
0.6570.670.6360.636-2.60%
0.6660.6750.650.653+0.31%
0.7010.7080.6450.651-4.55%
0.730.7360.6820.682-3.12%
0.700.7380.700.704-2.90%
0.690.770.680.725+8.86%
0.6830.6840.6420.666-4.17%
0.690.7190.670.695-3.34%
0.710.7450.7050.719-3.62%
0.6940.7470.690.746+2.61%
0.7450.7450.700.727-1.09%
0.7370.7480.7250.7350.00%
0.810.810.7350.735-6.73%
0.8130.8130.7870.788-1.38%
0.800.810.790.799+2.44%
0.810.830.780.78-2.74%
0.8080.840.790.802-4.30%
0.8530.870.8230.838-1.87%
0.8450.8610.8420.854+1.55%
0.8550.870.840.841+0.12%
0.850.8550.8250.84-2.44%
0.8450.8850.8450.861+2.50%
0.8770.8870.8330.84-4.55%
0.9280.940.8750.88-1.12%
0.9130.940.890.89-1.66%
0.8980.920.880.905+0.56%
0.8650.930.8430.90+4.90%
0.880.9090.8430.858-8.72%
0.9260.950.880.94-3.09%
0.950.980.8920.97+6.36%
0.940.950.900.912+0.22%
0.9561.010.900.91-9.90%
1.041.060.951.01-4.72%
1.051.071.011.06+2.91%
1.061.080.981.03-0.96%
1.201.231.031.04-12.61%
1.241.251.151.190.00%
1.061.211.021.19+14.42%
0.9661.100.9591.04+9.47%
0.9290.9790.9230.95+3.60%
0.890.9350.880.917+3.03%
0.9350.9350.890.89-1.22%
0.9010.9350.900.901-0.44%
0.950.950.9050.905-4.33%
0.9150.9510.9150.946+3.96%
0.9390.9680.910.910.00%
0.950.950.910.91-2.67%
0.9450.9650.9170.935+2.52%
0.940.950.890.912+0.44%
0.910.9560.9080.908+3.18%
0.840.9090.830.88+10.00%
0.8260.8710.790.80-3.61%
0.8370.8550.830.830.00%
0.8650.880.830.83-5.79%
0.890.9010.850.881+1.03%
0.880.8990.8620.872+2.35%
0.920.920.8510.852-6.37%
0.930.9650.910.91-1.83%
0.8580.9570.8550.927+8.17%
0.8860.8860.840.857-0.35%
0.950.950.860.86-6.11%
0.8980.930.8610.916+4.09%
0.9280.9320.880.88-4.35%
0.980.980.920.92-6.12%
1.021.020.960.98-1.01%
1.031.030.980.99-4.81%
1.041.051.001.04-0.95%
1.001.070.9651.05+2.94%
1.071.101.011.02-1.92%
1.001.060.981.04+4.10%
0.931.010.930.999+6.84%
0.960.9650.930.935-2.20%
0.980.9950.950.956-4.40%
0.941.020.931.00+6.95%
0.9820.990.9140.935-3.61%
0.9450.980.900.97+5.21%
0.8630.9440.850.922+8.47%
0.880.900.8360.85-4.39%
0.9751.010.880.889-6.03%
0.900.950.880.946+5.11%
0.8690.910.8680.90+3.45%
0.9330.9580.8650.87-7.35%
0.920.950.900.939-2.49%
1.031.030.9510.963-6.50%
1.021.041.001.030.00%
1.061.081.001.03-6.36%
1.101.151.061.10+5.77%
0.9351.060.921.04+9.70%
1.021.020.920.948-9.71%
1.081.121.021.05+7.03%
1.001.040.970.981-5.67%
1.281.281.011.04-18.75%
1.391.401.241.28-8.57%
1.451.481.331.40-4.76%
1.421.521.371.47+4.26%
1.441.461.351.41-6.00%
1.531.541.311.50+1.35%
1.641.651.431.48-13.95%
1.841.911.561.72+3.61%
1.501.811.451.66+0.61%
1.751.811.601.65-20.67%
2.182.501.882.08-6.31%
2.642.651.852.22+35.37%
2.352.451.601.64-29.00%
4.274.282.172.31-50.96%
6.226.324.214.71-32.91%
3.308.703.277.02+325.45%
2.052.321.641.65-12.70%
2.072.341.831.89—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ELBM chart for longer ranges.