Electrovaya Inc. (TSX:ELVA)
Canada · Delayed Price · Currency is CAD 9.52
+0.27 (2.92%)
Sep 21, 2026, 4:00 PM EST
Electrovaya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 9.37 | 9.60 | 9.35 | 9.52 | 9.52 | 2.92% | 103,425 |
| Sep 18, 2026 | 9.13 | 9.25 | 8.94 | 9.25 | 9.25 | 2.10% | 137,102 |
| Sep 17, 2026 | 8.82 | 9.33 | 8.82 | 9.06 | 9.06 | 4.50% | 133,479 |
| Sep 16, 2026 | 8.68 | 8.76 | 8.44 | 8.67 | 8.67 | 0.23% | 117,319 |
| Sep 15, 2026 | 8.84 | 8.85 | 8.58 | 8.65 | 8.65 | -2.92% | 74,935 |
| Sep 14, 2026 | 8.67 | 8.93 | 8.56 | 8.91 | 8.91 | 0.11% | 153,591 |
| Sep 11, 2026 | 9.25 | 9.26 | 8.82 | 8.90 | 8.90 | -2.20% | 132,106 |
| Sep 10, 2026 | 9.13 | 9.38 | 9.10 | 9.10 | 9.10 | -2.78% | 80,566 |
| Sep 9, 2026 | 9.73 | 9.95 | 9.33 | 9.36 | 9.36 | -4.68% | 108,528 |
| Sep 8, 2026 | 9.65 | 10.10 | 9.65 | 9.82 | 9.82 | 2.94% | 135,841 |
| Sep 4, 2026 | 9.26 | 9.56 | 9.26 | 9.54 | 9.54 | 2.69% | 86,261 |
| Sep 3, 2026 | 8.95 | 9.35 | 8.93 | 9.29 | 9.29 | 3.91% | 133,132 |
| Sep 2, 2026 | 9.09 | 9.15 | 8.87 | 8.94 | 8.94 | -1.65% | 139,239 |
| Sep 1, 2026 | 9.06 | 9.18 | 8.95 | 9.09 | 9.09 | -1.09% | 126,933 |
| Aug 31, 2026 | 9.13 | 9.27 | 8.87 | 9.19 | 9.19 | -0.54% | 204,020 |
| Aug 28, 2026 | 9.48 | 9.65 | 9.12 | 9.24 | 9.24 | -2.01% | 162,451 |
| Aug 27, 2026 | 9.10 | 9.49 | 9.10 | 9.43 | 9.43 | 3.51% | 166,746 |
| Aug 26, 2026 | 9.21 | 9.41 | 8.91 | 9.11 | 9.11 | -0.87% | 149,801 |
| Aug 25, 2026 | 8.95 | 9.33 | 8.95 | 9.19 | 9.19 | 4.08% | 213,235 |
| Aug 24, 2026 | 9.09 | 9.09 | 8.61 | 8.83 | 8.83 | -3.18% | 241,860 |
| Aug 21, 2026 | 9.23 | 9.36 | 8.94 | 9.12 | 9.12 | -0.98% | 259,207 |
| Aug 20, 2026 | 10.04 | 10.10 | 8.95 | 9.21 | 9.21 | -8.81% | 519,433 |
| Aug 19, 2026 | 10.40 | 10.41 | 9.90 | 10.10 | 10.10 | -3.35% | 195,520 |
| Aug 18, 2026 | 10.56 | 10.67 | 10.29 | 10.45 | 10.45 | -2.25% | 120,487 |
| Aug 17, 2026 | 10.98 | 10.98 | 10.54 | 10.69 | 10.69 | -3.26% | 136,175 |
| Aug 14, 2026 | 10.57 | 11.10 | 10.50 | 11.05 | 11.05 | 4.25% | 173,850 |
| Aug 13, 2026 | 10.54 | 10.78 | 10.45 | 10.60 | 10.60 | -0.47% | 240,127 |
| Aug 12, 2026 | 10.34 | 10.75 | 10.01 | 10.65 | 10.65 | 4.62% | 433,003 |
| Aug 11, 2026 | 10.60 | 11.04 | 10.00 | 10.18 | 10.18 | -21.21% | 952,596 |
| Aug 10, 2026 | 13.47 | 13.77 | 12.80 | 12.92 | 12.92 | -4.86% | 198,540 |
| Aug 7, 2026 | 13.22 | 13.70 | 12.74 | 13.58 | 13.58 | 4.38% | 138,480 |
| Aug 6, 2026 | 13.03 | 13.76 | 12.66 | 13.01 | 13.01 | -0.23% | 150,130 |
| Aug 5, 2026 | 13.02 | 13.65 | 12.99 | 13.04 | 13.04 | 0.77% | 160,169 |
| Aug 4, 2026 | 12.69 | 13.24 | 12.40 | 12.94 | 12.94 | 12.03% | 240,027 |
| Jul 31, 2026 | 12.05 | 12.30 | 11.46 | 11.55 | 11.55 | -3.43% | 140,782 |
| Jul 30, 2026 | 11.28 | 12.03 | 11.28 | 11.96 | 11.96 | 11.05% | 250,936 |
| Jul 29, 2026 | 10.97 | 11.35 | 10.61 | 10.77 | 10.77 | -4.77% | 230,477 |
| Jul 28, 2026 | 11.65 | 11.65 | 10.66 | 11.31 | 11.31 | -4.40% | 212,073 |
| Jul 27, 2026 | 11.92 | 12.08 | 11.45 | 11.83 | 11.83 | 0.42% | 101,273 |
| Jul 24, 2026 | 12.08 | 12.19 | 11.65 | 11.78 | 11.78 | -3.05% | 150,107 |
| Jul 23, 2026 | 12.61 | 12.66 | 11.93 | 12.15 | 12.15 | -5.08% | 201,646 |
| Jul 22, 2026 | 14.11 | 14.37 | 12.74 | 12.80 | 12.80 | -10.80% | 218,999 |
| Jul 21, 2026 | 13.21 | 14.59 | 12.93 | 14.35 | 14.35 | 11.85% | 357,535 |
| Jul 20, 2026 | 13.42 | 14.13 | 12.60 | 12.83 | 12.83 | -3.46% | 115,071 |
| Jul 17, 2026 | 13.28 | 13.47 | 12.48 | 13.29 | 13.29 | -0.75% | 181,996 |
| Jul 16, 2026 | 15.72 | 16.68 | 13.15 | 13.39 | 13.39 | -18.50% | 645,287 |
| Jul 15, 2026 | 17.00 | 17.01 | 14.38 | 16.43 | 16.43 | 48.55% | 963,935 |
| Jul 14, 2026 | 11.25 | 11.44 | 10.97 | 11.06 | 11.06 | 0.36% | 174,428 |
| Jul 13, 2026 | 12.12 | 12.12 | 10.80 | 11.02 | 11.02 | -10.04% | 243,202 |
| Jul 10, 2026 | 12.63 | 12.65 | 12.20 | 12.25 | 12.25 | -4.00% | 105,750 |