Electrovaya Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.88	13.88	13.02	13.34	-	-2.70%	69,395
Jun 11, 2026	12.99	13.78	12.75	13.71	13.71	6.11%	155,414
Jun 10, 2026	13.60	13.73	12.85	12.92	12.92	-5.97%	120,911
Jun 9, 2026	14.48	14.96	13.03	13.74	13.74	-4.78%	103,242
Jun 8, 2026	15.05	15.11	14.31	14.43	14.43	0.07%	74,913
Jun 5, 2026	15.39	15.55	14.16	14.42	14.42	-6.67%	137,935
Jun 4, 2026	15.51	15.71	14.79	15.45	15.45	-1.72%	107,152
Jun 3, 2026	17.11	17.11	15.67	15.72	15.72	-7.85%	114,484
Jun 2, 2026	15.71	17.62	15.71	17.06	17.06	8.73%	181,933
Jun 1, 2026	15.92	16.12	15.65	15.69	15.69	-2.30%	73,119
May 29, 2026	16.26	16.41	15.49	16.06	16.06	-1.11%	93,664
May 28, 2026	15.99	16.40	15.49	16.24	16.24	1.63%	70,083
May 27, 2026	16.00	16.34	15.46	15.98	15.98	-0.44%	74,124
May 26, 2026	15.56	16.37	15.50	16.05	16.05	3.02%	173,472
May 25, 2026	14.97	15.79	14.96	15.58	15.58	4.07%	100,043
May 22, 2026	14.31	15.33	14.31	14.97	14.97	5.65%	148,519
May 21, 2026	13.83	14.49	13.83	14.17	14.17	1.65%	109,298
May 20, 2026	13.07	14.12	12.95	13.94	13.94	7.31%	111,419
May 19, 2026	13.32	13.50	12.14	12.99	12.99	-1.52%	195,320
May 15, 2026	14.48	14.98	13.13	13.19	13.19	-13.96%	300,774
May 14, 2026	14.50	15.39	14.20	15.33	15.33	5.94%	217,532
May 13, 2026	14.31	14.80	13.89	14.47	14.47	1.83%	125,998
May 12, 2026	15.25	15.25	13.75	14.21	14.21	-7.49%	136,960
May 11, 2026	14.42	15.99	14.26	15.36	15.36	6.44%	238,290
May 8, 2026	13.53	14.44	13.50	14.43	14.43	8.09%	124,170
May 7, 2026	14.45	14.49	13.33	13.35	13.35	-6.71%	116,904
May 6, 2026	14.33	14.42	13.81	14.31	14.31	2.80%	208,819
May 5, 2026	13.01	14.08	13.00	13.92	13.92	8.07%	184,477
May 4, 2026	12.78	13.10	12.65	12.88	12.88	-0.16%	68,118
May 1, 2026	12.68	12.95	12.50	12.90	12.90	2.46%	91,963
Apr 30, 2026	12.47	12.76	12.26	12.59	12.59	2.27%	99,078
Apr 29, 2026	12.24	12.34	11.98	12.31	12.31	0.08%	186,557
Apr 28, 2026	12.53	12.53	11.82	12.30	12.30	-3.07%	147,809
Apr 27, 2026	13.30	13.30	12.35	12.69	12.69	-4.44%	140,067
Apr 24, 2026	13.91	13.94	13.28	13.28	13.28	-4.39%	189,879
Apr 23, 2026	13.97	14.50	13.43	13.89	13.89	0.58%	172,835
Apr 22, 2026	13.25	13.81	13.06	13.81	13.81	6.07%	121,777
Apr 21, 2026	13.63	13.88	12.93	13.02	13.02	-3.98%	101,181
Apr 20, 2026	13.36	13.75	13.09	13.56	13.56	2.57%	57,891
Apr 17, 2026	13.46	13.50	12.89	13.22	13.22	0.69%	102,560
Apr 16, 2026	13.00	13.21	12.49	13.13	13.13	0.92%	85,482
Apr 15, 2026	13.17	13.60	12.88	13.01	13.01	-0.91%	124,835
Apr 14, 2026	11.73	13.20	11.73	13.13	13.13	12.22%	157,115
Apr 13, 2026	11.36	11.93	10.89	11.70	11.70	2.09%	139,018
Apr 10, 2026	11.28	11.84	11.28	11.46	11.46	0.79%	83,529
Apr 9, 2026	11.19	11.55	11.12	11.37	11.37	0.89%	79,610
Apr 8, 2026	11.14	11.35	10.72	11.27	11.27	7.03%	82,683
Apr 7, 2026	11.38	11.38	10.28	10.53	10.53	-6.15%	84,764
Apr 6, 2026	11.25	11.44	11.10	11.22	11.22	-0.36%	48,084
Apr 2, 2026	10.97	11.63	10.65	11.26	11.26	0.09%	83,071