5 DAY PERFORMANCE
-16.74%
1 MONTH PERFORMANCE
-52.58%
3 MONTH PERFORMANCE
-57.41%
6 MONTH PERFORMANCE
-58.93%
YEAR-TO-DATE PERFORMANCE
-39.67%
1 YEAR PERFORMANCE
-58.56%
5E Advanced Materials Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.03 | $1.84 (-9.36%) | $2.03 | $1.83 | 436.89 K | $41.79 M |
| 02/17/2026 | $2.18 | $2.06 (-5.5%) | $2.23 | $1.96 | 500.50 K | $46.78 M |
| 02/13/2026 | $2.14 | $2.21 (3.27%) | $2.28 | $2.12 | 202.30 K | $46.39 M |
| 02/12/2026 | $2.25 | $2.16 (-4%) | $2.31 | $2.11 | 545.03 K | $45.34 M |
| 02/11/2026 | $2.49 | $2.24 (-10.04%) | $2.53 | $2.12 | 556.70 K | $47.02 M |
| 02/10/2026 | $2.45 | $2.43 (-0.82%) | $2.59 | $2.27 | 706.61 K | $51.01 M |
| 02/09/2026 | $2.24 | $2.45 (9.37%) | $2.52 | $2.15 | 717.90 K | $51.43 M |
| 02/06/2026 | $2.22 | $2.16 (-2.7%) | $2.32 | $2.05 | 694.20 K | $45.34 M |
| 02/05/2026 | $2.22 | $2.17 (-2.25%) | $2.54 | $2.16 | 1.01 M | $45.55 M |
| 02/04/2026 | $2.16 | $2.19 (1.39%) | $2.26 | $2.07 | 903.70 K | $45.97 M |
| 02/03/2026 | $2.20 | $2.14 (-2.73%) | $2.30 | $2.00 | 707.31 K | $44.93 M |
| 02/02/2026 | $2.20 | $2.15 (-2.27%) | $2.30 | $2.06 | 627.41 K | $45.13 M |
| 01/30/2026 | $2.31 | $2.08 (-9.96%) | $2.75 | $2.06 | 1.52 M | $43.67 M |
| 01/29/2026 | $2.33 | $2.14 (-8.15%) | $2.33 | $2.02 | 762.70 K | $44.93 M |
| 01/28/2026 | $2.66 | $2.26 (-15.04%) | $2.69 | $2.16 | 1.08 M | $47.44 M |
| 01/27/2026 | $3.41 | $3.18 (-6.74%) | $3.49 | $3.07 | 568.21 K | $66.76 M |
| 01/26/2026 | $3.64 | $3.44 (-5.49%) | $3.85 | $3.20 | 226.20 K | $72.22 M |
| 01/23/2026 | $3.57 | $3.53 (-1.12%) | $3.75 | $3.39 | 116.82 K | $74.11 M |
| 01/22/2026 | $3.67 | $3.57 (-2.72%) | $3.83 | $3.56 | 91.20 K | $74.95 M |
| 01/21/2026 | $4.14 | $3.55 (-14.25%) | $4.14 | $3.54 | 193.81 K | $74.53 M |
| 01/20/2026 | $3.85 | $4.03 (4.68%) | $4.33 | $3.85 | 131.49 K | $84.60 M |
| 01/16/2026 | $3.68 | $3.88 (5.43%) | $3.99 | $3.65 | 35.61 K | $81.45 M |
| 01/15/2026 | $3.86 | $3.68 (-4.66%) | $3.94 | $3.68 | 61.54 K | $77.25 M |
| 01/14/2026 | $3.65 | $3.85 (5.48%) | $3.86 | $3.64 | 54.60 K | $80.82 M |
| 01/13/2026 | $3.79 | $3.61 (-4.75%) | $3.89 | $3.46 | 82.00 K | $75.78 M |
| 01/12/2026 | $3.97 | $3.69 (-7.05%) | $3.99 | $3.52 | 65.61 K | $77.46 M |
| 01/09/2026 | $3.73 | $3.88 (4.02%) | $4.10 | $3.61 | 140.85 K | $81.45 M |
| 01/08/2026 | $3.72 | $3.71 (-0.27%) | $3.73 | $3.50 | 90.82 K | $77.88 M |
| 01/07/2026 | $3.59 | $3.78 (5.29%) | $3.78 | $3.50 | 34.80 K | $79.35 M |
| 01/06/2026 | $3.46 | $3.52 (1.73%) | $3.60 | $3.40 | 40.40 K | $73.90 M |
| 01/05/2026 | $3.36 | $3.41 (1.49%) | $3.56 | $3.31 | 64.11 K | $71.59 M |
| 01/02/2026 | $3.11 | $3.43 (10.29%) | $3.47 | $3.07 | 90.65 K | $72.01 M |
| 12/31/2025 | $3.15 | $3.05 (-3.17%) | $3.27 | $3.01 | 126.51 K | $64.03 M |
| 12/30/2025 | $3.18 | $3.13 (-1.57%) | $3.28 | $3.01 | 101.46 K | $65.71 M |
| 12/29/2025 | $3.38 | $3.12 (-7.69%) | $3.38 | $3.05 | 106.35 K | $65.50 M |
| 12/26/2025 | $3.53 | $3.38 (-4.25%) | $3.54 | $3.33 | 71.70 K | $70.96 M |
| 12/24/2025 | $3.23 | $3.49 (8.05%) | $3.90 | $3.23 | 212.75 K | $73.27 M |
| 12/23/2025 | $3.42 | $3.22 (-5.85%) | $3.62 | $3.21 | 93.70 K | $67.60 M |
| 12/22/2025 | $3.58 | $3.42 (-4.47%) | $3.70 | $3.42 | 64.33 K | $71.80 M |
| 12/19/2025 | $3.39 | $3.57 (5.31%) | $3.62 | $3.34 | 142.00 K | $74.95 M |
| 12/18/2025 | $3.51 | $3.39 (-3.42%) | $3.56 | $3.34 | 118.64 K | $71.17 M |
| 12/17/2025 | $3.71 | $3.41 (-8.09%) | $3.80 | $3.39 | 158.59 K | $71.59 M |
| 12/16/2025 | $3.80 | $3.70 (-2.63%) | $3.90 | $3.69 | 64.04 K | $77.67 M |
| 12/15/2025 | $3.86 | $3.79 (-1.81%) | $4.06 | $3.68 | 81.52 K | $79.56 M |
| 12/12/2025 | $3.96 | $3.82 (-3.54%) | $4.11 | $3.82 | 42.52 K | $80.19 M |
| 12/11/2025 | $4.10 | $3.97 (-3.17%) | $4.21 | $3.95 | 43.40 K | $83.34 M |
| 12/10/2025 | $4.15 | $4.08 (-1.69%) | $4.20 | $4.00 | 111.27 K | $85.65 M |
| 12/09/2025 | $3.99 | $4.14 (3.76%) | $4.14 | $3.93 | 117.43 K | $86.91 M |
| 12/08/2025 | $3.93 | $3.97 (1.02%) | $4.04 | $3.89 | 41.21 K | $83.34 M |
| 12/05/2025 | $4.04 | $3.93 (-2.72%) | $4.09 | $3.91 | 78.80 K | $82.50 M |
| 12/04/2025 | $3.97 | $4.00 (0.76%) | $4.02 | $3.90 | 37.23 K | $83.97 M |
| 12/03/2025 | $3.79 | $3.98 (5.01%) | $4.00 | $3.77 | 47.50 K | $83.55 M |
| 12/02/2025 | $3.74 | $3.77 (0.8%) | $3.91 | $3.45 | 34.53 K | $79.14 M |
| 12/01/2025 | $4.02 | $3.75 (-6.72%) | $4.08 | $3.73 | 80.30 K | $78.72 M |
| 11/28/2025 | $4.00 | $3.99 (-0.25%) | $4.11 | $3.86 | 59.10 K | $83.76 M |
| 11/26/2025 | $3.58 | $3.91 (9.22%) | $4.00 | $3.45 | 90.56 K | $82.08 M |
| 11/25/2025 | $3.88 | $3.62 (-6.7%) | $4.01 | $3.45 | 217.93 K | $75.99 M |
| 11/24/2025 | $3.94 | $3.85 (-2.28%) | $4.09 | $3.76 | 61.70 K | $80.82 M |
| 11/21/2025 | $4.15 | $3.91 (-5.78%) | $4.16 | $3.75 | 59.92 K | $82.08 M |
| 11/20/2025 | $4.41 | $3.90 (-11.56%) | $4.41 | $3.83 | 86.03 K | $81.87 M |
| 11/19/2025 | $4.23 | $4.32 (2.13%) | $4.64 | $4.23 | 76.00 K | $90.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
