Electrovaya Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	2.39	2.45	2.33	2.38	2.38	-2.86%	39,726
Mar 27, 2025	2.50	2.60	2.40	2.45	2.45	-0.81%	70,612
Mar 26, 2025	2.58	2.63	2.42	2.47	2.47	-4.26%	40,731
Mar 25, 2025	2.75	2.75	2.58	2.58	2.58	-4.80%	35,233
Mar 24, 2025	2.75	2.91	2.70	2.71	2.71	-1.81%	120,439
Mar 21, 2025	2.91	2.91	2.75	2.76	2.76	-3.16%	83,799
Mar 20, 2025	2.76	2.92	2.76	2.85	2.85	4.78%	245,248
Mar 19, 2025	2.55	2.73	2.55	2.72	2.72	4.21%	69,388
Mar 18, 2025	2.55	2.69	2.55	2.61	2.61	-1.14%	29,433
Mar 17, 2025	2.54	2.65	2.50	2.64	2.64	5.60%	28,982
Mar 14, 2025	2.46	2.54	2.45	2.50	2.50	1.63%	31,053
Mar 13, 2025	2.38	2.48	2.36	2.46	2.46	4.02%	72,134
Mar 12, 2025	2.35	2.41	2.33	2.37	2.37	1.07%	62,276
Mar 11, 2025	2.54	2.54	2.32	2.34	2.34	-4.49%	44,188
Mar 10, 2025	2.02	2.54	2.02	2.45	2.45	9.37%	140,811
Mar 7, 2025	2.20	2.33	2.20	2.24	2.24	2.75%	57,539
Mar 6, 2025	2.21	2.23	2.15	2.18	2.18	6.34%	36,676
Mar 5, 2025	2.02	2.08	2.00	2.05	2.05	0.49%	77,127
Mar 4, 2025	2.09	2.15	1.80	2.04	2.04	-1.45%	93,161
Mar 3, 2025	2.14	2.22	2.07	2.07	2.07	-1.90%	97,694
Feb 28, 2025	2.21	2.25	2.11	2.11	2.11	-6.64%	64,382
Feb 27, 2025	2.33	2.33	2.22	2.26	2.26	-2.16%	16,399
Feb 26, 2025	2.35	2.43	2.30	2.31	2.31	-2.53%	20,603
Feb 25, 2025	2.33	2.37	2.20	2.37	2.37	1.72%	32,992
Feb 24, 2025	2.29	2.37	2.25	2.33	2.33	1.75%	51,847
Feb 21, 2025	2.33	2.41	2.23	2.29	2.29	-4.18%	117,637
Feb 20, 2025	2.40	2.45	2.29	2.39	2.39	-0.83%	42,194
Feb 19, 2025	2.49	2.53	2.40	2.41	2.41	-3.21%	56,510
Feb 18, 2025	2.55	2.58	2.49	2.49	2.49	-0.40%	113,374
Feb 14, 2025	2.50	2.60	2.40	2.50	2.50	2.46%	186,813
Feb 13, 2025	2.45	2.50	2.35	2.44	2.44	2.74%	82,976
Feb 12, 2025	2.42	2.48	2.35	2.38	2.38	-4.16%	62,599
Feb 11, 2025	2.54	2.54	2.44	2.48	2.48	-2.25%	17,848
Feb 10, 2025	2.52	2.56	2.47	2.54	2.54	3.47%	21,679
Feb 7, 2025	2.50	2.54	2.45	2.45	2.45	-1.61%	20,040
Feb 6, 2025	2.52	2.60	2.49	2.49	2.49	-1.58%	23,072
Feb 5, 2025	2.57	2.65	2.52	2.53	2.53	-3.80%	34,889
Feb 4, 2025	2.45	2.68	2.33	2.63	2.63	10.97%	31,016
Feb 3, 2025	2.21	2.43	2.11	2.37	2.37	-5.20%	93,209
Jan 31, 2025	2.51	2.62	2.45	2.50	2.50	-3.10%	47,082
Jan 30, 2025	2.58	2.65	2.45	2.58	2.58	-0.77%	128,598
Jan 29, 2025	2.65	2.66	2.58	2.60	2.60	-1.52%	52,945
Jan 28, 2025	2.68	2.71	2.55	2.64	2.64	-0.75%	89,442
Jan 27, 2025	2.81	2.81	2.62	2.66	2.66	-2.92%	77,145
Jan 24, 2025	2.89	2.89	2.70	2.74	2.74	1.11%	135,101
Jan 23, 2025	2.66	2.82	2.60	2.71	2.71	7.54%	357,572
Jan 22, 2025	2.49	2.58	2.45	2.52	2.52	1.00%	166,999
Jan 21, 2025	2.60	2.60	2.46	2.50	2.50	-0.20%	32,273
Jan 17, 2025	2.51	2.56	2.45	2.50	2.50	0.40%	64,272
Jan 16, 2025	2.51	2.53	2.48	2.49	2.49	0.81%	14,237