Electrovaya Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.31	14.44	14.31	14.44	-	1.91%	4,616
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
Apr 1, 2026	10.93	11.48	10.86	11.25	11.25	3.59%	115,371
Mar 31, 2026	10.05	10.98	10.05	10.86	10.86	8.17%	74,080
Mar 30, 2026	10.48	10.54	9.84	10.04	10.04	-2.24%	151,611
Mar 27, 2026	10.41	10.46	9.89	10.27	10.27	0.88%	85,816
Mar 26, 2026	10.50	10.55	10.14	10.18	10.18	-4.86%	57,862
Mar 25, 2026	10.58	11.30	10.58	10.70	10.70	2.00%	125,920
Mar 24, 2026	10.49	10.55	10.01	10.49	10.49	0.29%	62,075
Mar 23, 2026	10.01	10.59	9.96	10.46	10.46	5.98%	93,387
Mar 20, 2026	10.35	10.45	9.79	9.87	9.87	-6.09%	139,612
Mar 19, 2026	10.25	10.65	10.01	10.51	10.51	0.10%	67,052
Mar 18, 2026	11.16	11.16	10.42	10.50	10.50	-7.41%	76,507
Mar 17, 2026	11.28	11.60	11.00	11.34	11.34	0.35%	76,036
Mar 16, 2026	10.99	11.58	10.99	11.30	11.30	3.76%	82,348
Mar 13, 2026	11.98	12.07	10.80	10.89	10.89	-7.48%	183,073
Mar 12, 2026	11.48	12.03	11.32	11.77	11.77	1.47%	140,735