Skip to main content
Electrovaya Inc. (ELVA)
NASDAQ: ELVA · Real-Time Price · USD
9.76
+0.09 (0.93%)
At close: Jun 26, 2026, 4:00 PM EDT
9.95
+0.19 (1.95%)
After-hours: Jun 26, 2026, 7:34 PM EDT

Electrovaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.5410.049.549.769.760.93%397,840
Jun 25, 20269.759.979.419.679.671.26%311,012
Jun 24, 20269.9010.119.289.559.55-4.12%402,503
Jun 23, 20269.9610.399.849.969.96-3.68%322,185
Jun 22, 202610.4210.569.8510.3410.34-0.77%419,046
Jun 18, 202610.3010.499.9110.4210.425.25%289,727
Jun 17, 20269.5710.239.539.909.903.45%235,148
Jun 16, 202610.1010.279.559.579.57-5.43%340,169
Jun 15, 20269.8310.239.8310.1210.126.53%295,447
Jun 12, 20269.819.829.329.509.50-3.16%323,386
Jun 11, 20269.309.879.129.819.815.48%369,759
Jun 10, 20269.719.899.209.309.30-5.58%333,291
Jun 9, 202610.5010.749.339.859.85-4.83%296,168
Jun 8, 202610.8710.8710.2110.3510.350.10%298,866
Jun 5, 202611.1411.1410.1810.3410.34-6.93%516,552
Jun 4, 202611.1411.5410.6611.1111.11-1.51%511,401
Jun 3, 202612.3012.3011.2411.2811.28-7.99%447,156
Jun 2, 202611.5012.7811.5012.2612.268.21%689,970
Jun 1, 202611.5011.6811.3011.3311.33-3.08%504,717
May 29, 202611.7911.8811.2411.6911.69-0.17%315,898
May 28, 202611.3511.8911.1511.7111.711.21%329,906
May 27, 202611.6711.8611.2311.5711.57-0.69%255,243
May 26, 202611.2411.8611.2211.6511.657.08%604,930
May 22, 202610.4211.0710.3510.8810.885.53%329,956
May 21, 202610.1510.4910.0010.3110.311.18%262,955
May 20, 20269.6810.309.4010.1910.197.60%434,138
May 19, 20269.739.868.799.479.47-3.07%716,568
May 18, 20269.5910.019.209.779.772.30%720,300
May 15, 202610.4510.909.559.559.55-14.43%1,221,165
May 14, 202610.5711.2310.3511.1611.165.78%827,961
May 13, 202610.5110.8010.1010.5510.551.64%828,145
May 12, 202611.0711.0710.0110.3810.38-7.40%538,279
May 11, 202610.5311.6910.3911.2111.216.26%831,249
May 8, 202610.0510.559.8110.5510.557.87%377,584
May 7, 202610.6610.689.759.789.78-6.68%375,817
May 6, 202610.4310.5610.1010.4810.482.44%356,810
May 5, 20269.5510.349.5010.2310.238.25%464,744
May 4, 20269.519.639.269.459.45-0.53%224,740
May 1, 20269.299.529.219.509.502.59%208,332
Apr 30, 20269.059.378.929.269.262.89%202,490
Apr 29, 20269.029.038.759.009.00-0.22%256,059
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