Electrovaya Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	10.04	10.63	10.00	10.63	-	3.51%	42,977
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