Electrovaya Inc. (ELVA)
NASDAQ: ELVA · Real-Time Price · USD
3.850
-0.060 (-1.53%)
Jul 16, 2025, 4:00 PM - Market closed
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 3.93 | 3.93 | 3.71 | 3.74 | - | -4.35% | 38,999 |
| Jul 15, 2025 | 3.90 | 4.07 | 3.78 | 3.91 | 3.91 | 3.44% | 121,351 |
| Jul 14, 2025 | 3.88 | 3.89 | 3.73 | 3.78 | 3.78 | -1.31% | 37,599 |
| Jul 11, 2025 | 3.80 | 3.89 | 3.67 | 3.83 | 3.83 | 1.06% | 171,139 |
| Jul 10, 2025 | 3.59 | 3.80 | 3.49 | 3.79 | 3.79 | 7.67% | 158,594 |
| Jul 9, 2025 | 3.46 | 3.60 | 3.45 | 3.52 | 3.52 | 2.62% | 201,963 |
| Jul 8, 2025 | 3.25 | 3.44 | 3.21 | 3.43 | 3.43 | 7.86% | 97,584 |
| Jul 7, 2025 | 3.27 | 3.27 | 3.11 | 3.18 | 3.18 | -4.50% | 60,657 |
| Jul 3, 2025 | 3.34 | 3.38 | 3.24 | 3.33 | 3.33 | 0.60% | 12,448 |
| Jul 2, 2025 | 3.40 | 3.45 | 3.21 | 3.31 | 3.31 | -3.22% | 67,869 |
| Jul 1, 2025 | 3.46 | 3.46 | 3.34 | 3.42 | 3.42 | 0.29% | 41,092 |
| Jun 30, 2025 | 3.17 | 3.53 | 3.17 | 3.41 | 3.41 | 4.60% | 91,972 |
| Jun 27, 2025 | 3.35 | 3.45 | 3.19 | 3.26 | 3.26 | -4.40% | 249,481 |
| Jun 26, 2025 | 3.47 | 3.47 | 3.31 | 3.41 | 3.41 | -1.45% | 97,446 |
| Jun 25, 2025 | 3.43 | 3.48 | 3.35 | 3.46 | 3.46 | 0.87% | 43,372 |
| Jun 24, 2025 | 3.39 | 3.45 | 3.34 | 3.43 | 3.43 | 2.39% | 19,899 |
| Jun 23, 2025 | 3.23 | 3.35 | 3.17 | 3.35 | 3.35 | 1.21% | 47,473 |
| Jun 20, 2025 | 3.41 | 3.41 | 3.30 | 3.31 | 3.31 | -2.93% | 43,197 |
| Jun 18, 2025 | 3.31 | 3.41 | 3.31 | 3.41 | 3.41 | 1.79% | 14,991 |
| Jun 17, 2025 | 3.36 | 3.44 | 3.30 | 3.35 | 3.35 | -0.59% | 24,246 |
| Jun 16, 2025 | 3.39 | 3.47 | 3.35 | 3.37 | 3.37 | -0.30% | 14,844 |
| Jun 13, 2025 | 3.36 | 3.46 | 3.35 | 3.38 | 3.38 | -4.79% | 63,585 |
| Jun 12, 2025 | 3.50 | 3.63 | 3.49 | 3.55 | 3.55 | -2.20% | 69,091 |
| Jun 11, 2025 | 3.69 | 3.71 | 3.49 | 3.63 | 3.63 | 0.83% | 202,126 |
| Jun 10, 2025 | 3.60 | 3.64 | 3.50 | 3.60 | 3.60 | 1.12% | 145,083 |
| Jun 9, 2025 | 3.30 | 3.59 | 3.30 | 3.56 | 3.56 | 7.88% | 348,532 |
| Jun 6, 2025 | 3.21 | 3.30 | 3.07 | 3.30 | 3.30 | 2.80% | 67,966 |
| Jun 5, 2025 | 3.28 | 3.32 | 3.18 | 3.21 | 3.21 | -1.23% | 49,451 |
| Jun 4, 2025 | 3.40 | 3.47 | 3.25 | 3.25 | 3.25 | -2.84% | 57,189 |
| Jun 3, 2025 | 3.07 | 3.36 | 3.07 | 3.35 | 3.35 | 9.31% | 216,520 |
| Jun 2, 2025 | 3.06 | 3.08 | 2.98 | 3.06 | 3.06 | - | 43,606 |
| May 30, 2025 | 3.21 | 3.21 | 3.05 | 3.06 | 3.06 | -4.38% | 22,338 |
| May 29, 2025 | 3.23 | 3.24 | 3.16 | 3.20 | 3.20 | - | 154,486 |
| May 28, 2025 | 3.18 | 3.20 | 3.09 | 3.20 | 3.20 | 2.24% | 31,748 |
| May 27, 2025 | 3.15 | 3.16 | 3.05 | 3.13 | 3.13 | 0.97% | 91,897 |
| May 23, 2025 | 3.05 | 3.13 | 3.02 | 3.10 | 3.10 | -0.32% | 52,109 |
| May 22, 2025 | 3.11 | 3.17 | 3.03 | 3.11 | 3.11 | -0.64% | 34,152 |
| May 21, 2025 | 3.20 | 3.34 | 3.10 | 3.13 | 3.13 | -2.49% | 85,210 |
| May 20, 2025 | 3.32 | 3.35 | 3.14 | 3.21 | 3.21 | -3.14% | 141,478 |
| May 19, 2025 | 3.07 | 3.44 | 2.98 | 3.31 | 3.31 | 9.01% | 112,512 |
| May 16, 2025 | 3.09 | 3.09 | 2.95 | 3.04 | 3.04 | 1.00% | 117,445 |
| May 15, 2025 | 2.97 | 3.08 | 2.81 | 3.01 | 3.01 | 3.79% | 167,030 |
| May 14, 2025 | 2.75 | 2.94 | 2.75 | 2.90 | 2.90 | 5.07% | 110,621 |
| May 13, 2025 | 2.67 | 2.80 | 2.67 | 2.76 | 2.76 | 1.85% | 54,976 |
| May 12, 2025 | 2.72 | 2.77 | 2.66 | 2.71 | 2.71 | -0.91% | 43,693 |
| May 9, 2025 | 2.69 | 2.75 | 2.68 | 2.74 | 2.74 | 2.43% | 27,019 |
| May 8, 2025 | 2.70 | 2.80 | 2.66 | 2.67 | 2.67 | -1.84% | 19,782 |
| May 7, 2025 | 2.73 | 2.85 | 2.69 | 2.72 | 2.72 | -1.09% | 69,529 |
| May 6, 2025 | 2.70 | 2.80 | 2.70 | 2.75 | 2.75 | 4.17% | 19,588 |
| May 5, 2025 | 2.65 | 2.77 | 2.62 | 2.64 | 2.64 | -1.68% | 28,395 |