Electrovaya Inc. (ELVA)
NASDAQ: ELVA · Real-Time Price · USD
7.62
-0.17 (-2.18%)
Mar 9, 2026, 2:53 PM EDT - Market open
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.52 | 7.76 | 7.41 | 7.53 | - | -3.34% | 126,211 |
| Mar 6, 2026 | 7.55 | 8.08 | 7.53 | 7.79 | 7.79 | 0.13% | 557,110 |
| Mar 5, 2026 | 8.14 | 8.19 | 7.40 | 7.78 | 7.78 | -4.54% | 541,942 |
| Mar 4, 2026 | 7.35 | 8.25 | 7.35 | 8.15 | 8.15 | 11.04% | 651,619 |
| Mar 3, 2026 | 7.36 | 7.48 | 7.05 | 7.34 | 7.34 | -4.92% | 301,778 |
| Mar 2, 2026 | 7.35 | 7.85 | 7.33 | 7.72 | 7.72 | 2.12% | 253,275 |
| Feb 27, 2026 | 7.60 | 7.69 | 7.44 | 7.56 | 7.56 | -3.20% | 214,588 |
| Feb 26, 2026 | 7.68 | 7.85 | 7.45 | 7.81 | 7.81 | 1.69% | 226,092 |
| Feb 25, 2026 | 8.10 | 8.10 | 7.53 | 7.68 | 7.68 | -4.00% | 314,738 |
| Feb 24, 2026 | 7.34 | 8.03 | 7.30 | 8.00 | 8.00 | 9.59% | 572,088 |
| Feb 23, 2026 | 7.67 | 7.67 | 7.16 | 7.30 | 7.30 | -4.82% | 496,577 |
| Feb 20, 2026 | 7.86 | 8.10 | 7.67 | 7.67 | 7.67 | -4.60% | 519,569 |
| Feb 19, 2026 | 8.08 | 8.13 | 7.65 | 8.04 | 8.04 | -1.35% | 577,584 |
| Feb 18, 2026 | 7.89 | 8.21 | 7.83 | 8.15 | 8.15 | 3.82% | 456,986 |
| Feb 17, 2026 | 7.70 | 7.98 | 7.63 | 7.85 | 7.85 | 1.29% | 380,611 |
| Feb 13, 2026 | 7.66 | 8.20 | 7.26 | 7.75 | 7.75 | -11.43% | 1,210,163 |
| Feb 12, 2026 | 9.39 | 9.50 | 8.68 | 8.75 | 8.75 | -6.02% | 544,828 |
| Feb 11, 2026 | 9.33 | 9.40 | 8.90 | 9.31 | 9.31 | 2.53% | 331,283 |
| Feb 10, 2026 | 9.49 | 9.53 | 9.07 | 9.08 | 9.08 | -3.51% | 277,206 |
| Feb 9, 2026 | 8.99 | 9.48 | 8.60 | 9.41 | 9.41 | 6.33% | 551,957 |
| Feb 6, 2026 | 8.49 | 9.07 | 8.41 | 8.85 | 8.85 | 8.46% | 521,311 |
| Feb 5, 2026 | 9.00 | 9.10 | 8.11 | 8.16 | 8.16 | -11.50% | 973,559 |
| Feb 4, 2026 | 11.18 | 11.42 | 9.04 | 9.22 | 9.22 | -17.09% | 1,117,359 |
| Feb 3, 2026 | 11.04 | 11.88 | 10.63 | 11.12 | 11.12 | -0.98% | 1,062,219 |
| Feb 2, 2026 | 10.74 | 11.40 | 10.24 | 11.23 | 11.23 | 3.69% | 594,933 |
| Jan 30, 2026 | 10.34 | 10.94 | 10.15 | 10.83 | 10.83 | 2.56% | 667,329 |
| Jan 29, 2026 | 10.81 | 10.81 | 9.94 | 10.56 | 10.56 | -0.94% | 908,502 |
| Jan 28, 2026 | 10.94 | 11.07 | 10.48 | 10.66 | 10.66 | -2.29% | 374,533 |
| Jan 27, 2026 | 10.22 | 10.93 | 10.06 | 10.91 | 10.91 | 5.21% | 612,729 |
| Jan 26, 2026 | 11.01 | 11.25 | 10.26 | 10.37 | 10.37 | -5.90% | 1,454,549 |
| Jan 23, 2026 | 11.15 | 11.46 | 10.85 | 11.02 | 11.02 | -0.54% | 941,995 |
| Jan 22, 2026 | 10.94 | 11.16 | 10.60 | 11.08 | 11.08 | 3.45% | 654,839 |
| Jan 21, 2026 | 10.76 | 10.95 | 10.04 | 10.71 | 10.71 | 0.94% | 2,097,604 |
| Jan 20, 2026 | 9.67 | 10.75 | 9.54 | 10.61 | 10.61 | 8.04% | 1,086,770 |
| Jan 16, 2026 | 9.10 | 9.96 | 9.01 | 9.82 | 9.82 | 8.39% | 693,435 |
| Jan 15, 2026 | 8.88 | 9.22 | 8.67 | 9.06 | 9.06 | 4.26% | 450,899 |
| Jan 14, 2026 | 8.53 | 8.80 | 8.32 | 8.69 | 8.69 | 1.52% | 343,377 |
| Jan 13, 2026 | 8.99 | 9.05 | 8.24 | 8.56 | 8.56 | -4.57% | 731,222 |
| Jan 12, 2026 | 8.84 | 9.01 | 8.54 | 8.97 | 8.97 | 1.36% | 293,981 |
| Jan 9, 2026 | 8.75 | 8.99 | 8.65 | 8.85 | 8.85 | 1.37% | 358,245 |
| Jan 8, 2026 | 8.69 | 8.85 | 8.39 | 8.73 | 8.73 | -0.11% | 381,933 |
| Jan 7, 2026 | 8.65 | 9.12 | 8.50 | 8.74 | 8.74 | 0.69% | 419,784 |
| Jan 6, 2026 | 8.53 | 8.78 | 8.13 | 8.68 | 8.68 | 2.36% | 569,311 |
| Jan 5, 2026 | 8.05 | 8.75 | 8.05 | 8.48 | 8.48 | 7.07% | 942,537 |
| Jan 2, 2026 | 7.90 | 8.44 | 7.85 | 7.92 | 7.92 | 0.25% | 649,196 |
| Dec 31, 2025 | 7.74 | 7.90 | 7.55 | 7.90 | 7.90 | 2.07% | 234,000 |
| Dec 30, 2025 | 7.89 | 7.97 | 7.73 | 7.74 | 7.74 | -1.28% | 380,188 |
| Dec 29, 2025 | 7.90 | 7.93 | 7.65 | 7.84 | 7.84 | -1.75% | 306,262 |
| Dec 26, 2025 | 7.93 | 7.99 | 7.72 | 7.98 | 7.98 | 1.40% | 318,266 |
| Dec 24, 2025 | 7.72 | 7.96 | 7.59 | 7.87 | 7.87 | 1.81% | 387,281 |
| Dec 23, 2025 | 7.50 | 7.83 | 7.35 | 7.73 | 7.73 | 3.07% | 519,268 |
| Dec 22, 2025 | 6.79 | 7.53 | 6.79 | 7.50 | 7.50 | 10.62% | 764,713 |
| Dec 19, 2025 | 6.73 | 6.91 | 6.59 | 6.78 | 6.78 | 0.59% | 449,575 |
| Dec 18, 2025 | 6.53 | 7.32 | 6.47 | 6.74 | 6.74 | 6.81% | 660,212 |
| Dec 17, 2025 | 6.57 | 6.67 | 6.28 | 6.31 | 6.31 | -3.66% | 372,459 |
| Dec 16, 2025 | 6.64 | 6.99 | 6.41 | 6.55 | 6.55 | -1.65% | 525,153 |
| Dec 15, 2025 | 6.66 | 6.69 | 6.24 | 6.66 | 6.66 | 0.60% | 733,536 |
| Dec 12, 2025 | 6.99 | 6.99 | 6.25 | 6.62 | 6.62 | -4.61% | 1,407,423 |
| Dec 11, 2025 | 5.63 | 6.96 | 5.03 | 6.94 | 6.94 | 29.00% | 2,594,954 |
| Dec 10, 2025 | 5.47 | 5.50 | 5.25 | 5.38 | 5.38 | - | 822,630 |
| Dec 9, 2025 | 5.29 | 5.50 | 5.25 | 5.38 | 5.38 | 0.94% | 445,522 |
| Dec 8, 2025 | 5.41 | 5.41 | 5.09 | 5.33 | 5.33 | -0.56% | 668,820 |
| Dec 5, 2025 | 5.32 | 5.42 | 5.16 | 5.36 | 5.36 | 1.90% | 681,503 |
| Dec 4, 2025 | 4.96 | 5.36 | 4.87 | 5.26 | 5.26 | 6.91% | 690,090 |
| Dec 3, 2025 | 4.65 | 4.94 | 4.59 | 4.92 | 4.92 | 5.13% | 556,202 |
| Dec 2, 2025 | 4.71 | 4.85 | 4.65 | 4.68 | 4.68 | 1.74% | 549,081 |
| Dec 1, 2025 | 4.65 | 4.65 | 4.48 | 4.60 | 4.60 | -2.75% | 417,118 |
| Nov 28, 2025 | 4.72 | 4.78 | 4.62 | 4.73 | 4.73 | 1.28% | 251,227 |
| Nov 26, 2025 | 4.53 | 4.69 | 4.49 | 4.67 | 4.67 | 3.32% | 698,127 |
| Nov 25, 2025 | 4.25 | 4.59 | 4.23 | 4.52 | 4.52 | 6.86% | 629,382 |
| Nov 24, 2025 | 4.35 | 4.47 | 4.21 | 4.23 | 4.23 | -1.63% | 595,488 |
| Nov 21, 2025 | 4.30 | 4.32 | 4.10 | 4.30 | 4.30 | -0.23% | 1,262,912 |
| Nov 20, 2025 | 4.56 | 4.75 | 4.28 | 4.31 | 4.31 | -4.86% | 622,608 |
| Nov 19, 2025 | 4.66 | 4.78 | 4.49 | 4.53 | 4.53 | -1.31% | 898,746 |
| Nov 18, 2025 | 4.63 | 4.75 | 4.57 | 4.59 | 4.59 | -1.08% | 476,956 |
| Nov 17, 2025 | 4.77 | 4.98 | 4.61 | 4.64 | 4.64 | -2.32% | 615,166 |
| Nov 14, 2025 | 4.56 | 4.93 | 4.52 | 4.75 | 4.75 | -5.38% | 1,031,848 |
| Nov 13, 2025 | 5.09 | 5.09 | 4.90 | 5.02 | 5.02 | -1.57% | 507,251 |
| Nov 12, 2025 | 5.15 | 5.23 | 5.02 | 5.10 | 5.10 | 0.20% | 382,813 |
| Nov 11, 2025 | 5.38 | 5.38 | 5.03 | 5.09 | 5.09 | -5.74% | 602,925 |
| Nov 10, 2025 | 5.49 | 5.58 | 5.33 | 5.40 | 5.40 | 1.12% | 584,565 |
| Nov 7, 2025 | 5.01 | 5.37 | 5.00 | 5.34 | 5.34 | 3.49% | 1,094,830 |
| Nov 6, 2025 | 5.62 | 5.62 | 5.13 | 5.16 | 5.16 | -7.86% | 1,254,074 |
| Nov 5, 2025 | 5.38 | 5.65 | 5.30 | 5.60 | 5.60 | -3.45% | 2,096,228 |
| Nov 4, 2025 | 6.25 | 6.30 | 5.74 | 5.80 | 5.80 | -9.09% | 586,153 |
| Nov 3, 2025 | 6.59 | 6.72 | 6.23 | 6.38 | 6.38 | -1.39% | 289,301 |
| Oct 31, 2025 | 6.48 | 6.58 | 6.38 | 6.47 | 6.47 | 0.15% | 180,133 |
| Oct 30, 2025 | 6.42 | 6.84 | 6.36 | 6.46 | 6.46 | -0.46% | 340,489 |
| Oct 29, 2025 | 6.19 | 6.62 | 6.15 | 6.49 | 6.49 | 5.53% | 387,808 |
| Oct 28, 2025 | 6.26 | 6.49 | 6.11 | 6.15 | 6.15 | -2.07% | 329,196 |
| Oct 27, 2025 | 6.77 | 6.94 | 6.17 | 6.28 | 6.28 | -4.85% | 263,114 |
| Oct 24, 2025 | 6.55 | 6.92 | 6.43 | 6.60 | 6.60 | 4.93% | 398,760 |
| Oct 23, 2025 | 6.02 | 6.35 | 6.02 | 6.29 | 6.29 | 4.83% | 333,416 |
| Oct 22, 2025 | 6.48 | 6.55 | 5.82 | 6.00 | 6.00 | -6.98% | 642,688 |
| Oct 21, 2025 | 6.51 | 6.51 | 6.30 | 6.45 | 6.45 | -0.46% | 211,173 |
| Oct 20, 2025 | 6.75 | 6.76 | 6.30 | 6.48 | 6.48 | -2.11% | 438,147 |
| Oct 17, 2025 | 6.57 | 6.78 | 6.42 | 6.62 | 6.62 | -2.50% | 630,476 |
| Oct 16, 2025 | 7.28 | 7.37 | 6.76 | 6.79 | 6.79 | -7.11% | 320,402 |
| Oct 15, 2025 | 7.38 | 7.51 | 7.04 | 7.31 | 7.31 | -0.81% | 368,667 |
| Oct 14, 2025 | 7.41 | 7.52 | 6.78 | 7.37 | 7.37 | -3.15% | 481,377 |