Electrovaya Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	14.11	14.37	12.74	12.80	-	-10.80%	218,751
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
Jun 18, 2026	14.13	14.81	14.03	14.77	14.77	5.58%	77,367
Jun 17, 2026	13.47	14.40	13.36	13.99	13.99	4.01%	83,576
Jun 16, 2026	14.26	14.40	13.36	13.45	13.45	-4.81%	101,769
Jun 15, 2026	13.86	14.31	13.85	14.13	14.13	6.08%	92,125
Jun 12, 2026	13.88	13.88	13.02	13.32	13.32	-2.84%	108,366
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%	107,057
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%	74,072
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