Skip to main content
Electrovaya Inc. (ELVA)
NASDAQ: ELVA · Real-Time Price · USD
2.320
0.00 (0.00%)
At close: Nov 20, 2024, 4:00 PM
2.440
+0.120 (5.17%)
Pre-market: Nov 21, 2024, 7:00 AM EST

Electrovaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.292.332.282.322.321.31%16,114
Nov 19, 20242.402.502.212.292.29-3.78%22,318
Nov 18, 20242.402.532.242.382.381.71%29,056
Nov 15, 20242.402.482.112.342.34-2.50%49,525
Nov 14, 20242.162.742.062.402.4012.62%348,421
Nov 13, 20242.132.152.072.132.131.96%21,497
Nov 12, 20242.152.151.732.092.09-2.11%16,259
Nov 11, 20242.332.332.072.142.14-3.17%16,258
Nov 8, 20242.282.322.142.212.21-1.12%13,415
Nov 7, 20242.192.242.102.232.233.96%39,205
Nov 6, 20242.092.182.072.152.153.12%9,231
Nov 5, 20242.052.182.052.082.08-0.95%5,468
Nov 4, 20242.192.192.042.102.101.94%39,362
Nov 1, 20242.092.102.032.062.06-7,256
Oct 31, 20242.102.202.052.062.06-2.83%9,604
Oct 30, 20242.122.122.062.122.121.19%14,300
Oct 29, 20242.142.212.092.102.10-0.48%7,192
Oct 28, 20242.182.202.092.112.11-1.17%7,598
Oct 25, 20242.152.262.102.132.13-4.05%12,322
Oct 24, 20242.052.222.052.222.222.78%10,591
Oct 23, 20242.172.172.122.162.161.89%3,614
Oct 22, 20242.152.192.102.122.12-0.47%14,878
Oct 21, 20242.192.222.132.132.13-3.62%8,902
Oct 18, 20242.232.252.202.212.21-3.07%43,242
Oct 17, 20242.252.292.212.282.280.88%17,768
Oct 16, 20242.302.302.222.262.26-0.66%6,039
Oct 15, 20242.252.282.182.282.28-3.19%4,941
Oct 14, 20242.312.352.132.352.351.95%19,709
Oct 11, 20242.172.352.152.312.312.22%23,356
Oct 10, 20242.122.262.122.262.264.40%36,227
Oct 9, 20242.352.352.162.162.16-8.09%15,933
Oct 8, 20242.312.352.272.352.352.62%3,551
Oct 7, 20242.292.332.252.292.29-0.43%13,765
Oct 4, 20242.262.362.262.302.300.88%4,495
Oct 3, 20242.302.362.282.282.28-3.39%4,847
Oct 2, 20242.302.362.282.362.363.51%3,668
Oct 1, 20242.322.352.252.282.28-2.15%15,175
Sep 30, 20242.402.452.312.332.33-1.27%16,081
Sep 27, 20242.182.442.162.362.368.76%56,296
Sep 26, 20242.152.222.112.172.17-40,521
Sep 25, 20242.182.212.102.172.17-0.46%11,628
Sep 24, 20242.252.252.162.182.18-3.96%16,599
Sep 23, 20242.302.302.262.272.270.89%10,857
Sep 20, 20242.242.292.232.252.250.67%21,328
Sep 19, 20242.252.332.232.242.24-0.45%14,059
Sep 18, 20242.282.302.212.252.25-1.54%9,473
Sep 17, 20242.172.282.172.282.284.54%12,190
Sep 16, 20242.252.252.182.182.18-3.07%20,003
Sep 13, 20242.142.262.142.252.253.69%29,606
Sep 12, 20242.122.232.122.172.171.40%25,632
Sep 11, 20242.032.272.032.142.146.47%38,214
Sep 10, 20242.012.021.962.012.010.50%73,523
Sep 9, 20241.892.021.882.002.003.63%57,062
Sep 6, 20241.971.991.931.931.93-2.53%30,852
Sep 5, 20242.022.031.981.981.98-1.98%24,672
Sep 4, 20242.002.041.992.022.022.54%11,055
Sep 3, 20242.002.001.971.971.97-1.99%5,247
Aug 30, 20241.962.041.962.012.011.01%11,710
Aug 29, 20241.982.021.951.991.99-0.25%26,721
Aug 28, 20242.022.041.982.002.00-2.21%13,168
Aug 27, 20242.042.062.022.042.04-11,182
Aug 26, 20242.072.102.032.042.04-3.32%11,140
Aug 23, 20242.102.142.002.112.111.44%22,832
Aug 22, 20242.142.152.052.082.08-0.95%8,645
Aug 21, 20242.062.142.062.102.101.69%13,755
Aug 20, 20242.002.112.002.072.070.24%9,139
Aug 19, 20241.952.111.952.062.061.48%36,978
Aug 16, 20242.042.061.872.032.03-0.49%14,414
Aug 15, 20241.912.051.822.042.044.08%20,475
Aug 14, 20241.672.101.671.961.96-4.39%42,058
Aug 13, 20242.062.092.012.052.051.99%7,084
Aug 12, 20242.072.131.982.012.01-2.90%15,519
Aug 9, 20242.072.152.052.072.07-0.48%23,922
Aug 8, 20242.112.152.052.082.08-0.48%28,991
Aug 7, 20242.102.142.082.092.090.97%27,943
Aug 6, 20242.122.142.042.072.07-6.88%23,575
Aug 5, 20242.222.222.002.222.22-0.31%41,898
Aug 2, 20242.332.382.142.232.23-5.31%91,971
Aug 1, 20242.482.482.312.362.36-3.88%67,156
Jul 31, 20242.452.512.422.452.450.82%184,778
Jul 30, 20242.502.502.432.432.43-3.76%60,532
Jul 29, 20242.632.632.482.532.53-1.17%37,071
Jul 26, 20242.552.592.502.562.561.59%15,375
Jul 25, 20242.522.582.502.522.52-0.40%67,872
Jul 24, 20242.552.552.492.532.531.41%60,558
Jul 23, 20242.532.532.452.492.49-0.40%2,786
Jul 22, 20242.552.552.442.502.501.63%12,202
Jul 19, 20242.502.502.422.462.461.23%13,053
Jul 18, 20242.472.582.422.432.43-1.22%56,856
Jul 17, 20242.492.552.452.462.46-1.20%34,853
Jul 16, 20242.482.542.482.492.49-13,582
Jul 15, 20242.532.552.452.492.49-0.80%14,405
Jul 12, 20242.482.622.452.512.51-1.38%30,921
Jul 11, 20242.572.652.502.552.553.46%35,316
Jul 10, 20242.482.542.412.462.46-1.60%55,211
Jul 9, 20242.472.562.442.502.50-0.20%13,977
Jul 8, 20242.522.552.452.512.51-2.91%21,292
Jul 5, 20242.652.682.492.582.58-3.37%24,999
Jul 3, 20242.652.672.652.672.673.09%1,481
Jul 2, 20242.532.692.422.592.591.97%37,131