Electrovaya Inc. (TSX:ELVA)
Canada
· Delayed Price · Currency is CAD 12.30
-0.39 (-3.07%)
Apr 28, 2026, 4:00 PM EST
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.53 | 12.53 | 11.82 | 12.30 | - | -3.07% | 147,569 |
| Apr 27, 2026 | 13.30 | 13.30 | 12.35 | 12.69 | 12.69 | -4.44% | 140,067 |
| Apr 24, 2026 | 13.91 | 13.94 | 13.28 | 13.28 | 13.28 | -4.39% | 189,879 |
| Apr 23, 2026 | 13.97 | 14.50 | 13.43 | 13.89 | 13.89 | 0.58% | 172,835 |
| Apr 22, 2026 | 13.25 | 13.81 | 13.06 | 13.81 | 13.81 | 6.07% | 121,777 |
| Apr 21, 2026 | 13.63 | 13.88 | 12.93 | 13.02 | 13.02 | -3.98% | 101,181 |
| Apr 20, 2026 | 13.36 | 13.75 | 13.09 | 13.56 | 13.56 | 2.57% | 57,966 |
| Apr 17, 2026 | 13.46 | 13.50 | 12.89 | 13.22 | 13.22 | 0.69% | 102,560 |
| Apr 16, 2026 | 13.00 | 13.21 | 12.49 | 13.13 | 13.13 | 0.92% | 85,482 |
| Apr 15, 2026 | 13.17 | 13.60 | 12.88 | 13.01 | 13.01 | -0.91% | 124,835 |
| Apr 14, 2026 | 11.73 | 13.20 | 11.73 | 13.13 | 13.13 | 12.22% | 157,115 |
| Apr 13, 2026 | 11.36 | 11.93 | 10.89 | 11.70 | 11.70 | 2.09% | 139,018 |
| Apr 10, 2026 | 11.28 | 11.84 | 11.28 | 11.46 | 11.46 | 0.79% | 83,529 |
| Apr 9, 2026 | 11.19 | 11.55 | 11.12 | 11.37 | 11.37 | 0.89% | 79,610 |
| Apr 8, 2026 | 11.14 | 11.35 | 10.72 | 11.27 | 11.27 | 7.03% | 82,683 |
| Apr 7, 2026 | 11.38 | 11.38 | 10.28 | 10.53 | 10.53 | -6.15% | 84,764 |
| Apr 6, 2026 | 11.25 | 11.44 | 11.10 | 11.22 | 11.22 | -0.36% | 48,084 |
| Apr 2, 2026 | 10.97 | 11.63 | 10.65 | 11.26 | 11.26 | 0.09% | 83,071 |
| Apr 1, 2026 | 10.93 | 11.48 | 10.86 | 11.25 | 11.25 | 3.59% | 115,371 |
| Mar 31, 2026 | 10.05 | 10.98 | 10.05 | 10.86 | 10.86 | 8.17% | 74,080 |
| Mar 30, 2026 | 10.48 | 10.54 | 9.84 | 10.04 | 10.04 | -2.24% | 151,611 |
| Mar 27, 2026 | 10.41 | 10.46 | 9.89 | 10.27 | 10.27 | 0.88% | 85,816 |
| Mar 26, 2026 | 10.50 | 10.55 | 10.14 | 10.18 | 10.18 | -4.86% | 57,862 |
| Mar 25, 2026 | 10.58 | 11.30 | 10.58 | 10.70 | 10.70 | 2.00% | 125,920 |
| Mar 24, 2026 | 10.49 | 10.55 | 10.01 | 10.49 | 10.49 | 0.29% | 62,075 |
| Mar 23, 2026 | 10.01 | 10.59 | 9.96 | 10.46 | 10.46 | 5.98% | 93,387 |
| Mar 20, 2026 | 10.35 | 10.45 | 9.79 | 9.87 | 9.87 | -6.09% | 139,612 |
| Mar 19, 2026 | 10.25 | 10.65 | 10.01 | 10.51 | 10.51 | 0.10% | 67,052 |
| Mar 18, 2026 | 11.16 | 11.16 | 10.42 | 10.50 | 10.50 | -7.41% | 76,526 |
| Mar 17, 2026 | 11.28 | 11.60 | 11.00 | 11.34 | 11.34 | 0.35% | 76,036 |
| Mar 16, 2026 | 10.99 | 11.58 | 10.99 | 11.30 | 11.30 | 3.76% | 82,348 |
| Mar 13, 2026 | 11.98 | 12.07 | 10.80 | 10.89 | 10.89 | -7.48% | 183,073 |
| Mar 12, 2026 | 11.48 | 12.03 | 11.32 | 11.77 | 11.77 | 1.47% | 140,735 |
| Mar 11, 2026 | 11.17 | 11.68 | 11.10 | 11.60 | 11.60 | 4.79% | 84,286 |
| Mar 10, 2026 | 10.45 | 11.41 | 10.45 | 11.07 | 11.07 | 5.53% | 86,963 |
| Mar 9, 2026 | 10.13 | 10.63 | 10.13 | 10.49 | 10.49 | -1.04% | 127,976 |
| 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 |