Electrovaya Inc. (ELVA)
NASDAQ: ELVA · Real-Time Price · USD
11.23
+0.40 (3.69%)
At close: Feb 2, 2026, 4:00 PM EST
11.23
0.00 (-0.01%)
After-hours: Feb 2, 2026, 7:58 PM EST
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 10.74 | 11.40 | 10.24 | 11.23 | 11.23 | 3.69% | 591,131 |
| Jan 30, 2026 | 10.34 | 10.94 | 10.15 | 10.83 | 10.83 | 2.56% | 663,104 |
| Jan 29, 2026 | 10.81 | 10.81 | 9.94 | 10.56 | 10.56 | -0.94% | 906,125 |
| Jan 28, 2026 | 10.94 | 11.07 | 10.48 | 10.66 | 10.66 | -2.29% | 372,490 |
| Jan 27, 2026 | 10.22 | 10.93 | 10.06 | 10.91 | 10.91 | 5.21% | 606,721 |
| Jan 26, 2026 | 11.01 | 11.25 | 10.26 | 10.37 | 10.37 | -5.90% | 1,453,038 |
| Jan 23, 2026 | 11.15 | 11.46 | 10.85 | 11.02 | 11.02 | -0.54% | 941,378 |
| Jan 22, 2026 | 10.94 | 11.16 | 10.60 | 11.08 | 11.08 | 3.45% | 642,401 |
| Jan 21, 2026 | 10.76 | 10.95 | 10.04 | 10.71 | 10.71 | 0.94% | 2,087,335 |
| Jan 20, 2026 | 9.67 | 10.75 | 9.54 | 10.61 | 10.61 | 8.04% | 1,075,233 |
| Jan 16, 2026 | 9.10 | 9.96 | 9.01 | 9.82 | 9.82 | 8.39% | 691,921 |
| Jan 15, 2026 | 8.88 | 9.22 | 8.67 | 9.06 | 9.06 | 4.26% | 447,844 |
| Jan 14, 2026 | 8.53 | 8.80 | 8.32 | 8.69 | 8.69 | 1.52% | 343,377 |
| Jan 13, 2026 | 8.99 | 9.05 | 8.24 | 8.56 | 8.56 | -4.57% | 726,437 |
| Jan 12, 2026 | 8.84 | 9.01 | 8.54 | 8.97 | 8.97 | 1.36% | 293,771 |
| Jan 9, 2026 | 8.75 | 8.99 | 8.65 | 8.85 | 8.85 | 1.37% | 350,733 |
| Jan 8, 2026 | 8.69 | 8.85 | 8.39 | 8.73 | 8.73 | -0.11% | 377,532 |
| Jan 7, 2026 | 8.65 | 9.12 | 8.50 | 8.74 | 8.74 | 0.69% | 408,516 |
| Jan 6, 2026 | 8.53 | 8.78 | 8.13 | 8.68 | 8.68 | 2.36% | 568,601 |
| Jan 5, 2026 | 8.05 | 8.75 | 8.05 | 8.48 | 8.48 | 7.07% | 935,629 |
| Jan 2, 2026 | 7.90 | 8.44 | 7.85 | 7.92 | 7.92 | 0.25% | 646,151 |
| Dec 31, 2025 | 7.74 | 7.90 | 7.55 | 7.90 | 7.90 | 2.07% | 233,892 |
| Dec 30, 2025 | 7.89 | 7.97 | 7.73 | 7.74 | 7.74 | -1.28% | 380,088 |
| Dec 29, 2025 | 7.90 | 7.93 | 7.65 | 7.84 | 7.84 | -1.75% | 306,262 |
| Dec 26, 2025 | 7.93 | 7.99 | 7.72 | 7.98 | 7.98 | 1.40% | 318,266 |
| Dec 24, 2025 | 7.72 | 7.96 | 7.59 | 7.87 | 7.87 | 1.81% | 387,281 |
| Dec 23, 2025 | 7.50 | 7.83 | 7.35 | 7.73 | 7.73 | 3.07% | 519,268 |
| Dec 22, 2025 | 6.79 | 7.53 | 6.79 | 7.50 | 7.50 | 10.62% | 764,713 |
| Dec 19, 2025 | 6.73 | 6.91 | 6.59 | 6.78 | 6.78 | 0.59% | 449,575 |
| Dec 18, 2025 | 6.53 | 7.32 | 6.47 | 6.74 | 6.74 | 6.81% | 660,212 |
| Dec 17, 2025 | 6.57 | 6.67 | 6.28 | 6.31 | 6.31 | -3.66% | 372,459 |
| Dec 16, 2025 | 6.64 | 6.99 | 6.41 | 6.55 | 6.55 | -1.65% | 525,153 |
| Dec 15, 2025 | 6.66 | 6.69 | 6.24 | 6.66 | 6.66 | 0.60% | 733,536 |
| Dec 12, 2025 | 6.99 | 6.99 | 6.25 | 6.62 | 6.62 | -4.61% | 1,407,423 |
| Dec 11, 2025 | 5.63 | 6.96 | 5.03 | 6.94 | 6.94 | 29.00% | 2,594,954 |
| Dec 10, 2025 | 5.47 | 5.50 | 5.25 | 5.38 | 5.38 | - | 822,630 |
| Dec 9, 2025 | 5.29 | 5.50 | 5.25 | 5.38 | 5.38 | 0.94% | 445,522 |
| Dec 8, 2025 | 5.41 | 5.41 | 5.09 | 5.33 | 5.33 | -0.56% | 668,820 |
| Dec 5, 2025 | 5.32 | 5.42 | 5.16 | 5.36 | 5.36 | 1.90% | 681,503 |
| Dec 4, 2025 | 4.96 | 5.36 | 4.87 | 5.26 | 5.26 | 6.91% | 690,090 |
| Dec 3, 2025 | 4.65 | 4.94 | 4.59 | 4.92 | 4.92 | 5.13% | 556,202 |
| Dec 2, 2025 | 4.71 | 4.85 | 4.65 | 4.68 | 4.68 | 1.74% | 549,081 |
| Dec 1, 2025 | 4.65 | 4.65 | 4.48 | 4.60 | 4.60 | -2.75% | 417,118 |
| Nov 28, 2025 | 4.72 | 4.78 | 4.62 | 4.73 | 4.73 | 1.28% | 251,227 |
| Nov 26, 2025 | 4.53 | 4.69 | 4.49 | 4.67 | 4.67 | 3.32% | 698,127 |
| Nov 25, 2025 | 4.25 | 4.59 | 4.23 | 4.52 | 4.52 | 6.86% | 629,382 |
| Nov 24, 2025 | 4.35 | 4.47 | 4.21 | 4.23 | 4.23 | -1.63% | 595,488 |
| Nov 21, 2025 | 4.30 | 4.32 | 4.10 | 4.30 | 4.30 | -0.23% | 1,262,912 |
| Nov 20, 2025 | 4.56 | 4.75 | 4.28 | 4.31 | 4.31 | -4.86% | 622,608 |
| Nov 19, 2025 | 4.66 | 4.78 | 4.49 | 4.53 | 4.53 | -1.31% | 898,746 |