Electrovaya Inc. (ELVA)
NASDAQ: ELVA · Real-Time Price · USD
6.09
-0.51 (-7.73%)
At close: Sep 26, 2025, 4:00 PM EDT
6.12
+0.03 (0.49%)
After-hours: Sep 26, 2025, 6:39 PM EDT
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.70 | 6.73 | 6.03 | 6.09 | 6.09 | -7.73% | 488,542 |
| Sep 25, 2025 | 7.15 | 7.19 | 6.43 | 6.60 | 6.60 | -11.29% | 751,402 |
| Sep 24, 2025 | 7.36 | 7.49 | 7.14 | 7.44 | 7.44 | 2.90% | 412,243 |
| Sep 23, 2025 | 6.85 | 7.34 | 6.84 | 7.23 | 7.23 | 6.32% | 742,315 |
| Sep 22, 2025 | 7.01 | 7.01 | 6.75 | 6.80 | 6.80 | -2.86% | 240,299 |
| Sep 19, 2025 | 6.75 | 7.09 | 6.71 | 7.00 | 7.00 | 3.40% | 559,015 |
| Sep 18, 2025 | 6.90 | 7.08 | 6.63 | 6.77 | 6.77 | 2.42% | 620,706 |
| Sep 17, 2025 | 6.00 | 6.73 | 5.98 | 6.61 | 6.61 | 10.91% | 773,099 |
| Sep 16, 2025 | 6.07 | 6.21 | 5.76 | 5.96 | 5.96 | -2.30% | 659,714 |
| Sep 15, 2025 | 5.93 | 6.23 | 5.80 | 6.10 | 6.10 | 3.39% | 382,251 |
| Sep 12, 2025 | 6.02 | 6.05 | 5.84 | 5.90 | 5.90 | -1.17% | 322,155 |
| Sep 11, 2025 | 5.86 | 6.00 | 5.79 | 5.97 | 5.97 | 2.58% | 286,932 |
| Sep 10, 2025 | 5.91 | 6.05 | 5.74 | 5.82 | 5.82 | -0.85% | 199,127 |
| Sep 9, 2025 | 5.98 | 5.98 | 5.75 | 5.87 | 5.87 | -0.68% | 320,328 |
| Sep 8, 2025 | 6.36 | 6.36 | 5.73 | 5.91 | 5.91 | -4.21% | 618,891 |
| Sep 5, 2025 | 6.39 | 6.52 | 6.14 | 6.17 | 6.17 | -3.44% | 524,428 |
| Sep 4, 2025 | 6.46 | 6.64 | 6.20 | 6.39 | 6.39 | 0.47% | 1,121,727 |
| Sep 3, 2025 | 6.05 | 6.70 | 6.05 | 6.36 | 6.36 | 10.42% | 1,579,118 |
| Sep 2, 2025 | 6.00 | 6.08 | 5.71 | 5.76 | 5.76 | -5.11% | 409,707 |
| Aug 29, 2025 | 6.07 | 6.20 | 5.93 | 6.07 | 6.07 | 0.50% | 432,803 |
| Aug 28, 2025 | 5.52 | 6.18 | 5.45 | 6.04 | 6.04 | 9.62% | 654,285 |
| Aug 27, 2025 | 5.55 | 5.55 | 5.33 | 5.51 | 5.51 | 0.55% | 216,928 |
| Aug 26, 2025 | 5.37 | 5.84 | 5.21 | 5.48 | 5.48 | 3.40% | 563,580 |
| Aug 25, 2025 | 4.84 | 5.40 | 4.76 | 5.30 | 5.30 | 12.29% | 759,544 |
| Aug 22, 2025 | 4.52 | 4.80 | 4.52 | 4.72 | 4.72 | 4.42% | 90,223 |
| Aug 21, 2025 | 4.56 | 4.61 | 4.40 | 4.52 | 4.52 | -1.09% | 63,987 |
| Aug 20, 2025 | 4.73 | 4.73 | 4.50 | 4.57 | 4.57 | -4.19% | 143,702 |
| Aug 19, 2025 | 4.90 | 4.98 | 4.72 | 4.77 | 4.77 | -0.83% | 109,102 |
| Aug 18, 2025 | 4.71 | 4.85 | 4.71 | 4.81 | 4.81 | 1.91% | 122,058 |
| Aug 15, 2025 | 4.70 | 4.89 | 4.58 | 4.72 | 4.72 | 1.94% | 193,128 |
| Aug 14, 2025 | 4.75 | 4.98 | 4.16 | 4.63 | 4.63 | -7.40% | 429,159 |
| Aug 13, 2025 | 5.12 | 5.24 | 4.91 | 5.00 | 5.00 | -0.60% | 397,780 |
| Aug 12, 2025 | 4.83 | 5.07 | 4.70 | 5.03 | 5.03 | 5.23% | 197,135 |
| Aug 11, 2025 | 4.62 | 4.78 | 4.60 | 4.78 | 4.78 | 3.46% | 209,851 |
| Aug 8, 2025 | 4.79 | 4.80 | 4.57 | 4.62 | 4.62 | -2.53% | 120,456 |
| Aug 7, 2025 | 4.70 | 4.74 | 4.59 | 4.74 | 4.74 | 2.60% | 124,718 |
| Aug 6, 2025 | 4.75 | 4.85 | 4.25 | 4.62 | 4.62 | -3.55% | 227,264 |
| Aug 5, 2025 | 4.85 | 4.88 | 4.71 | 4.79 | 4.79 | -1.24% | 136,974 |
| Aug 4, 2025 | 4.90 | 4.90 | 4.59 | 4.85 | 4.85 | -0.21% | 167,488 |
| Aug 1, 2025 | 4.85 | 4.97 | 4.60 | 4.86 | 4.86 | -0.82% | 97,756 |
| Jul 31, 2025 | 4.74 | 4.91 | 4.67 | 4.90 | 4.90 | 3.59% | 208,233 |
| Jul 30, 2025 | 4.99 | 5.00 | 4.68 | 4.73 | 4.73 | -5.21% | 272,654 |
| Jul 29, 2025 | 4.60 | 5.14 | 4.50 | 4.99 | 4.99 | 10.52% | 796,337 |
| Jul 28, 2025 | 4.54 | 4.63 | 4.48 | 4.52 | 4.52 | 0.33% | 274,325 |
| Jul 25, 2025 | 4.67 | 4.67 | 4.35 | 4.50 | 4.50 | -3.64% | 100,266 |
| Jul 24, 2025 | 4.61 | 4.71 | 4.56 | 4.67 | 4.67 | 0.21% | 127,247 |
| Jul 23, 2025 | 3.96 | 4.75 | 3.96 | 4.66 | 4.66 | 21.99% | 916,538 |
| Jul 22, 2025 | 3.80 | 3.85 | 3.66 | 3.82 | 3.82 | 1.60% | 309,690 |
| Jul 21, 2025 | 3.72 | 4.00 | 3.72 | 3.76 | 3.76 | 1.90% | 153,902 |
| Jul 18, 2025 | 3.76 | 3.78 | 3.55 | 3.69 | 3.69 | -2.64% | 31,984 |