Element Nutritional Sciences Inc.
ELMT.CNCNQConsumer Defensive
$0.09
$-0.01(-5.26%)
Market Cap$10648260
P/E Ratio—
52W High$0.245
52W Low$0.03
Element Nutritional Sciences Inc.（ELMT.CN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
elmt.cn · 日线历史（复权）· FMP · 截至 2024年2月20日
5-Year High5Y
$0.8900
Jul 5, 2021
-89.9% from here
5-Year Low5Y
$0.0300
Nov 24, 2023
+200.0% from low
IPO Priceadj.
$0.7600
May 27, 2021
-88.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$0.7900
Jun 8, 2021
-88.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ELMT.CN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 20, 2024 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 741K | +0.00% |
| Feb 16, 2024 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 342K | -13.33% |
| Feb 15, 2024 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 348K | -16.67% |
| Feb 14, 2024 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 90K | +5.88% |
| Feb 13, 2024 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 255K | -11.11% |
| Feb 12, 2024 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 455K | -15.00% |
| Feb 9, 2024 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 756K | -13.64% |
| Feb 8, 2024 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 451K | -17.39% |
| Feb 7, 2024 | $0.10 | $0.12 | $0.09 | $0.10 | $0.10 | 539K | -5.00% |
| Feb 6, 2024 | $0.12 | $0.13 | $0.10 | $0.10 | $0.10 | 817K | -13.04% |
| Feb 5, 2024 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 266K | -16.67% |
| Feb 2, 2024 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 305K | +5.00% |
| Feb 1, 2024 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 38K | +5.26% |
| Jan 31, 2024 | $0.12 | $0.12 | $0.09 | $0.09 | $0.09 | 82K | -21.74% |
| Jan 30, 2024 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 219K | -13.64% |
| Jan 29, 2024 | $0.12 | $0.15 | $0.11 | $0.12 | $0.12 | 446K | +4.35% |
| Jan 26, 2024 | $0.12 | $0.13 | $0.10 | $0.12 | $0.12 | 181K | -4.17% |
| Jan 25, 2024 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 95K | +5.56% |
| Jan 24, 2024 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 196K | +11.76% |
| Jan 23, 2024 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 177K | +0.00% |
Showing 1–20 of 677 records
Annual Stock Price Performance · ELMT.CN
Jan 1 → Dec 31 · 4 years2024+16.7%$0.06 → $0.07
+16.7%
2023-36.8%$0.10 → $0.06
-36.8%
2022-81.8%$0.44 → $0.08
-81.8%
2021-44.9%$0.79 → $0.43
-44.9%
Best Year2024 · +16.7%
Worst Year2022 · -81.8%
Positive Years1 / 4
Avg Annual Return-36.7%
4Y Total Return-91.1%
4Y CAGR~-45.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in ELMT.CN?
If you invested $1,000 in ELMT.CN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$118
Total Return-88.2%
CAGR~-34.7% / yr
Profit$-882
Based on May 27, 2021 · $0.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Element Nutritional Sciences Inc.（ELMT.CN）所属板块为 Consumer Defensive，主要交易场所为 CNQ。本页行情快照中的最近价为 $0.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ELMT.CN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ELMT.CN 历史股价FMP 日线复权 OHLCV