Electrovaya Inc. (TSX:ELVA)
Canada
· Delayed Price · Currency is CAD 10.44
-0.16 (-1.51%)
Mar 9, 2026, 3:19 PM EST
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.13 | 10.52 | 10.13 | 10.33 | - | -2.55% | 70,281 |
| Mar 6, 2026 | 10.21 | 10.95 | 10.21 | 10.60 | 10.60 | -0.19% | 131,147 |
| Mar 5, 2026 | 11.10 | 11.13 | 10.17 | 10.62 | 10.62 | -4.24% | 154,036 |
| Mar 4, 2026 | 10.07 | 11.24 | 10.07 | 11.09 | 11.09 | 10.79% | 185,490 |
| Mar 3, 2026 | 10.25 | 10.25 | 9.72 | 10.01 | 10.01 | -5.57% | 96,470 |
| Mar 2, 2026 | 10.04 | 10.74 | 10.00 | 10.60 | 10.60 | 3.21% | 101,907 |
| Feb 27, 2026 | 10.50 | 10.50 | 10.13 | 10.27 | 10.27 | -3.20% | 90,527 |
| Feb 26, 2026 | 10.52 | 10.70 | 10.26 | 10.61 | 10.61 | 1.05% | 64,594 |
| Feb 25, 2026 | 10.94 | 11.00 | 10.33 | 10.50 | 10.50 | -3.76% | 97,811 |
| Feb 24, 2026 | 10.47 | 10.99 | 10.23 | 10.91 | 10.91 | 8.77% | 136,246 |
| Feb 23, 2026 | 10.48 | 10.48 | 9.82 | 10.03 | 10.03 | -4.39% | 138,109 |
| Feb 20, 2026 | 10.85 | 11.03 | 10.49 | 10.49 | 10.49 | -4.64% | 101,748 |
| Feb 19, 2026 | 10.99 | 11.12 | 10.50 | 11.00 | 11.00 | -1.70% | 118,734 |
| Feb 18, 2026 | 10.85 | 11.19 | 10.78 | 11.19 | 11.19 | 5.07% | 123,184 |
| Feb 17, 2026 | 10.50 | 10.86 | 10.25 | 10.65 | 10.65 | 1.33% | 90,127 |
| Feb 13, 2026 | 10.70 | 11.12 | 10.00 | 10.51 | 10.51 | -11.38% | 229,767 |
| Feb 12, 2026 | 12.66 | 12.80 | 11.83 | 11.86 | 11.86 | -5.72% | 103,218 |
| Feb 11, 2026 | 12.45 | 12.66 | 12.14 | 12.58 | 12.58 | 2.44% | 76,739 |
| Feb 10, 2026 | 12.70 | 12.87 | 12.28 | 12.28 | 12.28 | -3.31% | 61,397 |
| Feb 9, 2026 | 11.99 | 12.87 | 11.68 | 12.70 | 12.70 | 5.39% | 172,335 |
| Feb 6, 2026 | 11.65 | 12.39 | 11.50 | 12.05 | 12.05 | 7.49% | 164,638 |
| Feb 5, 2026 | 12.54 | 12.54 | 11.11 | 11.21 | 11.21 | -10.75% | 294,516 |
| Feb 4, 2026 | 15.26 | 15.26 | 12.40 | 12.56 | 12.56 | -17.64% | 262,827 |
| Feb 3, 2026 | 15.42 | 16.21 | 14.51 | 15.25 | 15.25 | -0.59% | 177,992 |
| Feb 2, 2026 | 14.66 | 15.59 | 14.25 | 15.34 | 15.34 | 5.00% | 172,350 |
| Jan 30, 2026 | 13.76 | 14.81 | 13.76 | 14.61 | 14.61 | 3.03% | 149,978 |
| Jan 29, 2026 | 14.40 | 14.50 | 13.57 | 14.18 | 14.18 | -1.60% | 149,793 |
| Jan 28, 2026 | 14.78 | 14.95 | 14.25 | 14.41 | 14.41 | -2.44% | 133,608 |
| Jan 27, 2026 | 13.96 | 14.86 | 13.77 | 14.77 | 14.77 | 3.87% | 179,765 |
| Jan 26, 2026 | 14.85 | 15.21 | 14.06 | 14.22 | 14.22 | -5.64% | 198,876 |
| Jan 23, 2026 | 15.30 | 15.70 | 14.93 | 15.07 | 15.07 | -1.18% | 143,878 |
| Jan 22, 2026 | 15.01 | 15.31 | 14.69 | 15.25 | 15.25 | 3.18% | 121,133 |
| Jan 21, 2026 | 14.71 | 15.08 | 13.93 | 14.78 | 14.78 | 1.30% | 334,056 |
| Jan 20, 2026 | 13.70 | 14.80 | 13.26 | 14.59 | 14.59 | 2.67% | 179,094 |
| Jan 19, 2026 | 13.68 | 14.25 | 13.38 | 14.21 | 14.21 | 3.87% | 131,775 |
| Jan 16, 2026 | 12.60 | 13.85 | 12.57 | 13.68 | 13.68 | 8.83% | 308,718 |
| Jan 15, 2026 | 12.25 | 12.76 | 12.19 | 12.57 | 12.57 | 4.40% | 163,504 |
| Jan 14, 2026 | 11.82 | 12.22 | 11.56 | 12.04 | 12.04 | 2.03% | 90,847 |
| Jan 13, 2026 | 12.40 | 12.50 | 11.44 | 11.80 | 11.80 | -4.99% | 144,326 |
| Jan 12, 2026 | 12.30 | 12.49 | 11.85 | 12.42 | 12.42 | 0.98% | 111,910 |
| Jan 9, 2026 | 12.07 | 12.49 | 12.03 | 12.30 | 12.30 | 2.24% | 112,110 |
| Jan 8, 2026 | 11.98 | 12.25 | 11.71 | 12.03 | 12.03 | 0.17% | 69,875 |
| Jan 7, 2026 | 11.86 | 12.57 | 11.73 | 12.01 | 12.01 | 0.17% | 87,639 |
| Jan 6, 2026 | 11.73 | 12.11 | 11.20 | 11.99 | 11.99 | 2.48% | 138,288 |
| Jan 5, 2026 | 11.08 | 11.98 | 11.08 | 11.70 | 11.70 | 6.46% | 144,465 |
| Jan 2, 2026 | 10.85 | 11.49 | 10.79 | 10.99 | 10.99 | 1.38% | 96,160 |
| Dec 31, 2025 | 10.60 | 10.84 | 10.38 | 10.84 | 10.84 | 2.07% | 61,186 |
| Dec 30, 2025 | 10.75 | 10.91 | 10.58 | 10.62 | 10.62 | -0.84% | 83,326 |
| Dec 29, 2025 | 10.70 | 10.80 | 10.45 | 10.71 | 10.71 | -1.02% | 56,770 |
| Dec 24, 2025 | 10.50 | 10.88 | 10.50 | 10.82 | 10.82 | 2.08% | 42,312 |
| Dec 23, 2025 | 10.27 | 10.73 | 10.12 | 10.60 | 10.60 | 3.11% | 113,115 |
| Dec 22, 2025 | 9.42 | 10.34 | 9.40 | 10.28 | 10.28 | 9.48% | 230,927 |
| Dec 19, 2025 | 9.31 | 9.45 | 9.08 | 9.39 | 9.39 | 0.43% | 58,796 |
| Dec 18, 2025 | 8.85 | 9.98 | 8.85 | 9.35 | 9.35 | 7.22% | 128,257 |
| Dec 17, 2025 | 9.11 | 9.16 | 8.65 | 8.72 | 8.72 | -3.54% | 82,665 |
| Dec 16, 2025 | 9.12 | 9.57 | 8.82 | 9.04 | 9.04 | -1.09% | 96,079 |
| Dec 15, 2025 | 9.00 | 9.21 | 8.60 | 9.14 | 9.14 | 1.33% | 115,378 |
| Dec 12, 2025 | 9.68 | 9.68 | 8.64 | 9.02 | 9.02 | -5.65% | 196,531 |
| Dec 11, 2025 | 7.76 | 9.59 | 6.93 | 9.56 | 9.56 | 28.49% | 633,118 |
| Dec 10, 2025 | 7.48 | 7.48 | 7.25 | 7.44 | 7.44 | 0.40% | 83,490 |
| Dec 9, 2025 | 7.33 | 7.59 | 7.26 | 7.41 | 7.41 | 1.09% | 86,346 |
| Dec 8, 2025 | 7.41 | 7.44 | 7.05 | 7.33 | 7.33 | -0.68% | 89,804 |
| Dec 5, 2025 | 7.49 | 7.49 | 7.13 | 7.38 | 7.38 | 0.41% | 127,192 |
| Dec 4, 2025 | 6.95 | 7.43 | 6.81 | 7.35 | 7.35 | 7.61% | 120,194 |
| Dec 3, 2025 | 6.52 | 6.88 | 6.40 | 6.83 | 6.83 | 4.43% | 68,017 |
| Dec 2, 2025 | 6.52 | 6.73 | 6.51 | 6.54 | 6.54 | 1.71% | 80,305 |
| Dec 1, 2025 | 6.49 | 6.50 | 6.24 | 6.43 | 6.43 | -1.53% | 53,293 |
| Nov 28, 2025 | 6.52 | 6.67 | 6.47 | 6.53 | 6.53 | 0.31% | 44,210 |
| Nov 27, 2025 | 6.58 | 6.60 | 6.51 | 6.51 | 6.51 | 0.15% | 28,604 |
| Nov 26, 2025 | 6.36 | 6.59 | 6.35 | 6.50 | 6.50 | 2.85% | 74,655 |
| Nov 25, 2025 | 6.02 | 6.43 | 5.98 | 6.32 | 6.32 | 4.98% | 96,295 |
| Nov 24, 2025 | 6.13 | 6.30 | 5.95 | 6.02 | 6.02 | -0.33% | 108,054 |
| Nov 21, 2025 | 6.00 | 6.09 | 5.80 | 6.04 | 6.04 | -0.82% | 102,354 |
| Nov 20, 2025 | 6.41 | 6.65 | 6.04 | 6.09 | 6.09 | -4.69% | 103,958 |
| Nov 19, 2025 | 6.45 | 6.70 | 6.32 | 6.39 | 6.39 | -0.78% | 65,558 |
| Nov 18, 2025 | 6.57 | 6.62 | 6.39 | 6.44 | 6.44 | -0.77% | 83,876 |
| Nov 17, 2025 | 6.62 | 6.98 | 6.48 | 6.49 | 6.49 | -2.41% | 103,050 |
| Nov 14, 2025 | 6.28 | 6.90 | 6.28 | 6.65 | 6.65 | -5.00% | 117,212 |
| Nov 13, 2025 | 7.11 | 7.11 | 6.88 | 7.00 | 7.00 | -1.41% | 62,698 |
| Nov 12, 2025 | 7.16 | 7.28 | 7.02 | 7.10 | 7.10 | -0.42% | 77,834 |
| Nov 11, 2025 | 7.53 | 7.53 | 7.06 | 7.13 | 7.13 | -5.19% | 93,983 |
| Nov 10, 2025 | 7.78 | 7.79 | 7.47 | 7.52 | 7.52 | -0.27% | 113,830 |
| Nov 7, 2025 | 7.17 | 7.54 | 7.05 | 7.54 | 7.54 | 3.86% | 81,451 |
| Nov 6, 2025 | 7.85 | 7.89 | 7.24 | 7.26 | 7.26 | -8.22% | 104,246 |
| Nov 5, 2025 | 8.00 | 8.00 | 7.48 | 7.91 | 7.91 | -3.18% | 241,802 |
| Nov 4, 2025 | 8.74 | 8.83 | 8.09 | 8.17 | 8.17 | -9.22% | 136,330 |
| Nov 3, 2025 | 9.13 | 9.37 | 8.78 | 9.00 | 9.00 | -0.77% | 82,898 |
| Oct 31, 2025 | 9.07 | 9.32 | 8.95 | 9.07 | 9.07 | 0.78% | 52,010 |
| Oct 30, 2025 | 8.98 | 9.58 | 8.90 | 9.00 | 9.00 | -0.66% | 96,877 |
| Oct 29, 2025 | 8.60 | 9.17 | 8.55 | 9.06 | 9.06 | 3.90% | 79,050 |
| Oct 28, 2025 | 8.76 | 9.02 | 8.53 | 8.72 | 8.72 | -0.34% | 70,738 |
| Oct 27, 2025 | 9.31 | 9.31 | 8.66 | 8.75 | 8.75 | -5.91% | 81,380 |
| Oct 24, 2025 | 9.13 | 9.67 | 9.03 | 9.30 | 9.30 | 5.32% | 106,028 |
| Oct 23, 2025 | 8.51 | 8.87 | 8.51 | 8.83 | 8.83 | 4.62% | 51,060 |
| Oct 22, 2025 | 9.07 | 9.07 | 8.18 | 8.44 | 8.44 | -7.76% | 124,934 |
| Oct 21, 2025 | 9.09 | 9.15 | 8.84 | 9.15 | 9.15 | 0.55% | 58,270 |
| Oct 20, 2025 | 9.50 | 9.50 | 8.85 | 9.10 | 9.10 | -2.26% | 113,733 |
| Oct 17, 2025 | 9.55 | 9.55 | 9.02 | 9.31 | 9.31 | -2.31% | 95,530 |
| Oct 16, 2025 | 10.21 | 10.30 | 9.50 | 9.53 | 9.53 | -7.21% | 140,958 |
| Oct 15, 2025 | 10.33 | 10.52 | 9.93 | 10.27 | 10.27 | -0.87% | 80,722 |