Electrovaya Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	12.83	12.93	12.55	12.76	12.76	0.08%	71,802
Jul 8, 2026	12.65	13.00	12.40	12.75	12.75	0.24%	74,141
Jul 7, 2026	13.68	13.68	12.35	12.72	12.72	-7.49%	174,480
Jul 6, 2026	14.40	14.40	13.62	13.75	13.75	-2.27%	77,943
Jul 3, 2026	14.01	14.12	13.88	14.07	14.07	1.37%	43,488
Jul 2, 2026	15.27	15.27	13.65	13.88	13.88	-6.91%	136,222
Jun 30, 2026	14.54	15.14	14.36	14.91	14.91	2.12%	102,964
Jun 29, 2026	14.14	14.72	13.74	14.60	14.60	5.26%	127,310
Jun 26, 2026	13.56	14.23	13.55	13.87	13.87	1.24%	100,516
Jun 25, 2026	13.66	14.15	13.37	13.70	13.70	0.59%	75,639
Jun 24, 2026	14.20	14.33	13.24	13.62	13.62	-3.20%	117,032
Jun 23, 2026	14.11	14.77	13.96	14.07	14.07	-3.89%	67,968
Jun 22, 2026	14.66	14.92	13.94	14.64	14.64	1.04%	132,764
Jun 19, 2026	14.55	14.60	14.22	14.49	14.49	-1.90%	37,340