Electrovaya Inc. (ELVA)
NASDAQ: ELVA · Real-Time Price · USD
7.67
-0.37 (-4.60%)
At close: Feb 20, 2026, 4:00 PM EST
7.55
-0.12 (-1.56%)
Pre-market: Feb 23, 2026, 8:19 AM EST
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.86 | 8.10 | 7.67 | 7.67 | 7.67 | -4.60% | 517,769 |
| Feb 19, 2026 | 8.08 | 8.13 | 7.65 | 8.04 | 8.04 | -1.35% | 575,286 |
| Feb 18, 2026 | 7.89 | 8.21 | 7.83 | 8.15 | 8.15 | 3.82% | 448,833 |
| Feb 17, 2026 | 7.70 | 7.98 | 7.63 | 7.85 | 7.85 | 1.29% | 378,978 |
| Feb 13, 2026 | 7.66 | 8.20 | 7.26 | 7.75 | 7.75 | -11.43% | 1,207,479 |
| Feb 12, 2026 | 9.39 | 9.50 | 8.68 | 8.75 | 8.75 | -6.02% | 475,369 |
| Feb 11, 2026 | 9.33 | 9.40 | 8.90 | 9.31 | 9.31 | 2.53% | 331,271 |
| Feb 10, 2026 | 9.49 | 9.53 | 9.07 | 9.08 | 9.08 | -3.51% | 277,206 |
| Feb 9, 2026 | 8.99 | 9.48 | 8.60 | 9.41 | 9.41 | 6.33% | 551,957 |
| Feb 6, 2026 | 8.49 | 9.07 | 8.41 | 8.85 | 8.85 | 8.46% | 521,311 |
| Feb 5, 2026 | 9.00 | 9.10 | 8.11 | 8.16 | 8.16 | -11.50% | 973,559 |
| Feb 4, 2026 | 11.18 | 11.42 | 9.04 | 9.22 | 9.22 | -17.09% | 1,117,359 |
| Feb 3, 2026 | 11.04 | 11.88 | 10.63 | 11.12 | 11.12 | -0.98% | 1,062,219 |
| Feb 2, 2026 | 10.74 | 11.40 | 10.24 | 11.23 | 11.23 | 3.69% | 594,933 |
| Jan 30, 2026 | 10.34 | 10.94 | 10.15 | 10.83 | 10.83 | 2.56% | 667,329 |
| Jan 29, 2026 | 10.81 | 10.81 | 9.94 | 10.56 | 10.56 | -0.94% | 908,502 |
| Jan 28, 2026 | 10.94 | 11.07 | 10.48 | 10.66 | 10.66 | -2.29% | 374,533 |
| Jan 27, 2026 | 10.22 | 10.93 | 10.06 | 10.91 | 10.91 | 5.21% | 612,729 |
| Jan 26, 2026 | 11.01 | 11.25 | 10.26 | 10.37 | 10.37 | -5.90% | 1,454,549 |
| Jan 23, 2026 | 11.15 | 11.46 | 10.85 | 11.02 | 11.02 | -0.54% | 941,995 |
| Jan 22, 2026 | 10.94 | 11.16 | 10.60 | 11.08 | 11.08 | 3.45% | 654,839 |
| Jan 21, 2026 | 10.76 | 10.95 | 10.04 | 10.71 | 10.71 | 0.94% | 2,097,604 |
| Jan 20, 2026 | 9.67 | 10.75 | 9.54 | 10.61 | 10.61 | 8.04% | 1,086,770 |
| Jan 16, 2026 | 9.10 | 9.96 | 9.01 | 9.82 | 9.82 | 8.39% | 693,435 |
| Jan 15, 2026 | 8.88 | 9.22 | 8.67 | 9.06 | 9.06 | 4.26% | 450,899 |
| 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% | 731,222 |
| Jan 12, 2026 | 8.84 | 9.01 | 8.54 | 8.97 | 8.97 | 1.36% | 293,981 |
| Jan 9, 2026 | 8.75 | 8.99 | 8.65 | 8.85 | 8.85 | 1.37% | 358,245 |
| Jan 8, 2026 | 8.69 | 8.85 | 8.39 | 8.73 | 8.73 | -0.11% | 381,933 |
| Jan 7, 2026 | 8.65 | 9.12 | 8.50 | 8.74 | 8.74 | 0.69% | 419,784 |
| Jan 6, 2026 | 8.53 | 8.78 | 8.13 | 8.68 | 8.68 | 2.36% | 569,311 |
| Jan 5, 2026 | 8.05 | 8.75 | 8.05 | 8.48 | 8.48 | 7.07% | 942,537 |
| Jan 2, 2026 | 7.90 | 8.44 | 7.85 | 7.92 | 7.92 | 0.25% | 649,196 |
| Dec 31, 2025 | 7.74 | 7.90 | 7.55 | 7.90 | 7.90 | 2.07% | 234,000 |
| Dec 30, 2025 | 7.89 | 7.97 | 7.73 | 7.74 | 7.74 | -1.28% | 380,188 |
| 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 |