Skip to main content
Electrovaya Inc. (ELVA)
NASDAQ: ELVA · Real-Time Price · USD
9.02
-0.29 (-3.11%)
At close: Apr 28, 2026, 4:00 PM EDT
9.03
+0.01 (0.09%)
After-hours: Apr 28, 2026, 7:45 PM EDT

Electrovaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.179.178.649.029.02-3.11%254,294
Apr 27, 20269.719.739.069.319.31-4.41%252,481
Apr 24, 202610.2910.299.719.749.74-4.04%288,437
Apr 23, 202610.1810.629.8110.1510.150.40%539,272
Apr 22, 20269.7710.119.5510.1110.116.53%354,188
Apr 21, 20269.9310.199.469.499.49-4.72%344,716
Apr 20, 20269.5210.089.509.969.963.43%343,411
Apr 17, 20269.799.909.459.639.630.52%332,028
Apr 16, 20269.339.649.099.589.581.38%442,647
Apr 15, 20269.559.929.369.459.45-1.25%777,819
Apr 14, 20268.589.608.589.579.5712.32%840,149
Apr 13, 20268.228.667.858.528.523.15%467,483
Apr 10, 20268.278.588.088.268.260.61%205,863
Apr 9, 20268.078.377.938.218.211.23%256,194
Apr 8, 20268.058.247.738.118.117.28%309,202
Apr 7, 20267.958.207.407.567.56-6.20%233,261
Apr 6, 20268.078.227.988.068.060.12%254,922
Apr 2, 20267.798.357.608.058.05-0.98%296,190
Apr 1, 20267.878.237.858.138.133.96%358,756
Mar 31, 20267.247.897.247.827.828.01%416,294
Mar 30, 20267.407.557.057.247.24-2.16%393,543
Mar 27, 20267.517.547.147.407.400.68%320,496
Mar 26, 20267.637.667.307.357.35-5.53%207,148
Mar 25, 20267.828.257.727.787.781.70%328,959
Mar 24, 20267.327.677.257.657.65-0.13%299,579
Mar 23, 20267.277.737.257.667.665.80%393,451
Mar 20, 20267.667.667.137.247.24-5.36%251,845
Mar 19, 20267.467.777.287.657.650.79%141,214
Mar 18, 20268.128.187.597.597.59-8.00%186,758
Mar 17, 20268.248.498.028.258.25-343,919
Mar 16, 20268.078.478.018.258.253.38%190,913
Mar 13, 20268.708.847.867.987.98-7.42%472,007
Mar 12, 20268.368.838.288.628.620.82%266,575
Mar 11, 20268.248.598.128.558.554.65%310,707
Mar 10, 20267.698.457.698.178.175.28%447,709
Mar 9, 20267.527.837.417.767.76-0.39%457,777
Mar 6, 20267.558.087.537.797.790.13%557,112
Mar 5, 20268.148.197.407.787.78-4.54%541,942
Mar 4, 20267.358.257.358.158.1511.04%651,619
Mar 3, 20267.367.487.057.347.34-4.92%301,778
Mar 2, 20267.357.857.337.727.722.12%253,275
Feb 27, 20267.607.697.447.567.56-3.20%214,588
Feb 26, 20267.687.857.457.817.811.69%226,092
Feb 25, 20268.108.107.537.687.68-4.00%314,738
Feb 24, 20267.348.037.308.008.009.59%572,088
Feb 23, 20267.677.677.167.307.30-4.82%496,577
Feb 20, 20267.868.107.677.677.67-4.60%519,569
Feb 19, 20268.088.137.658.048.04-1.35%577,584
Feb 18, 20267.898.217.838.158.153.82%456,986
Feb 17, 20267.707.987.637.857.851.29%380,611
Feb 13, 20267.668.207.267.757.75-11.43%1,210,163
Feb 12, 20269.399.508.688.758.75-6.02%544,828
Feb 11, 20269.339.408.909.319.312.53%331,283
Feb 10, 20269.499.539.079.089.08-3.51%277,206
Feb 9, 20268.999.488.609.419.416.33%551,957
Feb 6, 20268.499.078.418.858.858.46%521,311
Feb 5, 20269.009.108.118.168.16-11.50%973,559
Feb 4, 202611.1811.429.049.229.22-17.09%1,117,359
Feb 3, 202611.0411.8810.6311.1211.12-0.98%1,062,219
Feb 2, 202610.7411.4010.2411.2311.233.69%594,933
Jan 30, 202610.3410.9410.1510.8310.832.56%667,329
Jan 29, 202610.8110.819.9410.5610.56-0.94%908,502
Jan 28, 202610.9411.0710.4810.6610.66-2.29%374,533
Jan 27, 202610.2210.9310.0610.9110.915.21%612,729
Jan 26, 202611.0111.2510.2610.3710.37-5.90%1,454,549
Jan 23, 202611.1511.4610.8511.0211.02-0.54%941,995
Jan 22, 202610.9411.1610.6011.0811.083.45%654,839
Jan 21, 202610.7610.9510.0410.7110.710.94%2,097,604
Jan 20, 20269.6710.759.5410.6110.618.04%1,086,770
Jan 16, 20269.109.969.019.829.828.39%693,435
Jan 15, 20268.889.228.679.069.064.26%450,899
Jan 14, 20268.538.808.328.698.691.52%343,377
Jan 13, 20268.999.058.248.568.56-4.57%731,222
Jan 12, 20268.849.018.548.978.971.36%293,981
Jan 9, 20268.758.998.658.858.851.37%358,245
Jan 8, 20268.698.858.398.738.73-0.11%381,933
Jan 7, 20268.659.128.508.748.740.69%419,784
Jan 6, 20268.538.788.138.688.682.36%569,311
Jan 5, 20268.058.758.058.488.487.07%942,537
Jan 2, 20267.908.447.857.927.920.25%649,196
Dec 31, 20257.747.907.557.907.902.07%234,000
Dec 30, 20257.897.977.737.747.74-1.28%380,188
Dec 29, 20257.907.937.657.847.84-1.75%306,262
Dec 26, 20257.937.997.727.987.981.40%318,266
Dec 24, 20257.727.967.597.877.871.81%387,281
Dec 23, 20257.507.837.357.737.733.07%519,268
Dec 22, 20256.797.536.797.507.5010.62%764,713
Dec 19, 20256.736.916.596.786.780.59%449,575
Dec 18, 20256.537.326.476.746.746.81%660,212
Dec 17, 20256.576.676.286.316.31-3.66%372,459
Dec 16, 20256.646.996.416.556.55-1.65%525,153
Dec 15, 20256.666.696.246.666.660.60%733,536
Dec 12, 20256.996.996.256.626.62-4.61%1,407,423
Dec 11, 20255.636.965.036.946.9429.00%2,594,954
Dec 10, 20255.475.505.255.385.38-822,630
Dec 9, 20255.295.505.255.385.380.94%445,522
Dec 8, 20255.415.415.095.335.33-0.56%668,820
Dec 5, 20255.325.425.165.365.361.90%681,503
Dec 4, 20254.965.364.875.265.266.91%690,090
Dec 3, 20254.654.944.594.924.925.13%556,202