Electrovaya Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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