Electrovaya Inc. (ELVA)
NASDAQ: ELVA · Real-Time Price · USD
8.05
-0.08 (-0.98%)
At close: Apr 2, 2026, 4:00 PM EDT
8.00
-0.05 (-0.62%)
After-hours: Apr 2, 2026, 5:30 PM EDT
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.79 | 8.35 | 7.60 | 8.05 | 8.05 | -0.98% | 294,846 |
| Apr 1, 2026 | 7.87 | 8.23 | 7.85 | 8.13 | 8.13 | 3.96% | 358,756 |
| Mar 31, 2026 | 7.24 | 7.89 | 7.24 | 7.82 | 7.82 | 8.01% | 416,174 |
| Mar 30, 2026 | 7.40 | 7.55 | 7.05 | 7.24 | 7.24 | -2.16% | 393,543 |
| Mar 27, 2026 | 7.51 | 7.54 | 7.14 | 7.40 | 7.40 | 0.68% | 320,496 |
| Mar 26, 2026 | 7.63 | 7.66 | 7.30 | 7.35 | 7.35 | -5.53% | 207,148 |
| Mar 25, 2026 | 7.82 | 8.25 | 7.72 | 7.78 | 7.78 | 1.70% | 328,959 |
| Mar 24, 2026 | 7.32 | 7.67 | 7.25 | 7.65 | 7.65 | -0.13% | 299,579 |
| Mar 23, 2026 | 7.27 | 7.73 | 7.25 | 7.66 | 7.66 | 5.80% | 393,451 |
| Mar 20, 2026 | 7.66 | 7.66 | 7.13 | 7.24 | 7.24 | -5.36% | 251,845 |
| Mar 19, 2026 | 7.46 | 7.77 | 7.28 | 7.65 | 7.65 | 0.79% | 141,214 |
| Mar 18, 2026 | 8.12 | 8.18 | 7.59 | 7.59 | 7.59 | -8.00% | 186,758 |
| Mar 17, 2026 | 8.24 | 8.49 | 8.02 | 8.25 | 8.25 | - | 343,919 |
| Mar 16, 2026 | 8.07 | 8.47 | 8.01 | 8.25 | 8.25 | 3.38% | 190,913 |
| Mar 13, 2026 | 8.70 | 8.84 | 7.86 | 7.98 | 7.98 | -7.42% | 472,007 |
| Mar 12, 2026 | 8.36 | 8.83 | 8.28 | 8.62 | 8.62 | 0.82% | 266,575 |
| Mar 11, 2026 | 8.24 | 8.59 | 8.12 | 8.55 | 8.55 | 4.65% | 310,707 |
| Mar 10, 2026 | 7.69 | 8.45 | 7.69 | 8.17 | 8.17 | 5.28% | 447,709 |
| Mar 9, 2026 | 7.52 | 7.83 | 7.41 | 7.76 | 7.76 | -0.39% | 457,777 |
| Mar 6, 2026 | 7.55 | 8.08 | 7.53 | 7.79 | 7.79 | 0.13% | 557,112 |
| Mar 5, 2026 | 8.14 | 8.19 | 7.40 | 7.78 | 7.78 | -4.54% | 541,942 |
| Mar 4, 2026 | 7.35 | 8.25 | 7.35 | 8.15 | 8.15 | 11.04% | 651,619 |
| Mar 3, 2026 | 7.36 | 7.48 | 7.05 | 7.34 | 7.34 | -4.92% | 301,778 |
| Mar 2, 2026 | 7.35 | 7.85 | 7.33 | 7.72 | 7.72 | 2.12% | 253,275 |
| Feb 27, 2026 | 7.60 | 7.69 | 7.44 | 7.56 | 7.56 | -3.20% | 214,588 |
| Feb 26, 2026 | 7.68 | 7.85 | 7.45 | 7.81 | 7.81 | 1.69% | 226,092 |
| Feb 25, 2026 | 8.10 | 8.10 | 7.53 | 7.68 | 7.68 | -4.00% | 314,738 |
| Feb 24, 2026 | 7.34 | 8.03 | 7.30 | 8.00 | 8.00 | 9.59% | 572,088 |
| Feb 23, 2026 | 7.67 | 7.67 | 7.16 | 7.30 | 7.30 | -4.82% | 496,577 |
| Feb 20, 2026 | 7.86 | 8.10 | 7.67 | 7.67 | 7.67 | -4.60% | 519,569 |
| Feb 19, 2026 | 8.08 | 8.13 | 7.65 | 8.04 | 8.04 | -1.35% | 577,584 |
| Feb 18, 2026 | 7.89 | 8.21 | 7.83 | 8.15 | 8.15 | 3.82% | 456,986 |
| Feb 17, 2026 | 7.70 | 7.98 | 7.63 | 7.85 | 7.85 | 1.29% | 380,611 |
| Feb 13, 2026 | 7.66 | 8.20 | 7.26 | 7.75 | 7.75 | -11.43% | 1,210,163 |
| Feb 12, 2026 | 9.39 | 9.50 | 8.68 | 8.75 | 8.75 | -6.02% | 544,828 |
| Feb 11, 2026 | 9.33 | 9.40 | 8.90 | 9.31 | 9.31 | 2.53% | 331,283 |
| 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 |