Skip to main content
Electrovaya Inc. (ELVA)
NASDAQ: ELVA · Real-Time Price · USD
2.180
+0.070 (3.32%)
Dec 20, 2024, 4:00 PM EST - Market closed

Electrovaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.112.222.112.182.183.32%103,072
Dec 19, 20242.162.252.112.112.11-2.31%58,242
Dec 18, 20242.202.282.162.162.160.47%185,808
Dec 17, 20242.202.302.152.152.15-10.42%424,000
Dec 16, 20242.512.582.402.402.40-6.98%90,740
Dec 13, 20242.902.902.512.582.58-9.47%184,572
Dec 12, 20242.552.852.362.852.8512.65%202,500
Dec 11, 20242.602.702.512.532.53-1.94%45,629
Dec 10, 20242.762.762.502.582.58-5.49%125,114
Dec 9, 20242.832.832.652.732.73-0.36%48,440
Dec 6, 20242.802.852.652.742.74-1.08%104,700
Dec 5, 20242.802.832.702.772.770.36%93,900
Dec 4, 20242.832.852.702.762.76-2.13%64,600
Dec 3, 20242.752.912.752.822.825.22%170,200
Dec 2, 20242.542.702.542.682.681.52%58,221
Nov 29, 20242.602.662.592.642.641.54%26,901
Nov 27, 20242.672.782.572.602.60-4.76%88,729
Nov 26, 20242.732.782.552.732.730.37%115,096
Nov 25, 20242.242.732.212.722.7215.25%822,304
Nov 22, 20242.472.472.262.362.361.72%46,000
Nov 21, 20242.402.402.262.322.32-30,300
Nov 20, 20242.292.332.282.322.321.31%16,114
Nov 19, 20242.402.502.212.292.29-3.78%22,318
Nov 18, 20242.402.532.242.382.381.71%29,100
Nov 15, 20242.402.482.112.342.34-2.50%49,525
Nov 14, 20242.162.742.062.402.4012.68%348,421
Nov 13, 20242.132.152.072.132.131.91%21,500
Nov 12, 20242.152.151.732.092.09-1.88%16,300
Nov 11, 20242.332.332.072.132.13-3.62%16,300
Nov 8, 20242.282.322.142.212.21-0.90%13,415
Nov 7, 20242.192.242.102.232.233.72%39,205
Nov 6, 20242.092.172.072.152.153.37%9,231
Nov 5, 20242.052.182.052.082.08-0.95%5,500
Nov 4, 20242.192.192.042.102.101.94%39,400
Nov 1, 20242.092.102.032.062.06-7,300
Oct 31, 20242.102.202.052.062.06-2.83%9,604
Oct 30, 20242.122.122.062.122.120.95%14,300
Oct 29, 20242.142.212.092.102.10-7,200
Oct 28, 20242.182.202.092.102.10-1.41%7,600
Oct 25, 20242.152.262.102.132.13-4.05%12,322
Oct 24, 20242.052.222.052.222.222.78%10,600
Oct 23, 20242.172.172.122.162.161.89%3,614
Oct 22, 20242.152.192.102.122.12-0.47%14,900
Oct 21, 20242.192.222.132.132.13-3.62%8,902
Oct 18, 20242.232.252.202.212.21-3.07%43,242
Oct 17, 20242.252.292.212.282.280.88%17,800
Oct 16, 20242.302.302.222.262.26-0.88%6,059
Oct 15, 20242.252.282.182.282.28-2.98%5,039
Oct 14, 20242.312.352.132.352.351.73%19,709
Oct 11, 20242.172.352.152.312.312.21%23,400
Oct 10, 20242.122.262.122.262.264.63%36,227
Oct 9, 20242.352.352.162.162.16-8.09%16,232
Oct 8, 20242.312.352.272.352.352.62%3,551
Oct 7, 20242.292.332.252.292.29-0.43%13,800
Oct 4, 20242.262.362.262.302.300.88%4,500
Oct 3, 20242.302.362.282.282.28-3.39%4,847
Oct 2, 20242.302.362.282.362.363.51%3,700
Oct 1, 20242.322.352.252.282.28-2.15%15,200
Sep 30, 20242.402.452.312.332.33-1.27%16,100
Sep 27, 20242.182.442.162.362.368.76%56,300
Sep 26, 20242.152.222.112.172.17-40,521
Sep 25, 20242.182.212.102.172.17-0.46%11,628
Sep 24, 20242.252.252.162.182.18-3.96%16,600
Sep 23, 20242.302.302.262.272.270.89%10,857
Sep 20, 20242.242.292.232.252.250.45%21,328
Sep 19, 20242.252.332.232.242.24-0.44%14,100
Sep 18, 20242.282.302.212.252.25-1.32%9,500
Sep 17, 20242.172.282.172.282.284.59%12,200
Sep 16, 20242.252.252.182.182.18-3.11%20,003
Sep 13, 20242.142.262.142.252.253.69%29,606
Sep 12, 20242.122.232.122.172.171.40%25,632
Sep 11, 20242.032.272.032.142.146.47%38,214
Sep 10, 20242.012.021.962.012.010.50%73,523
Sep 9, 20241.892.021.882.002.003.63%57,100
Sep 6, 20241.971.991.931.931.93-2.53%30,900
Sep 5, 20242.022.031.981.981.98-1.98%24,700
Sep 4, 20242.002.041.992.022.022.54%11,600
Sep 3, 20242.002.001.971.971.97-1.99%5,309
Aug 30, 20241.962.041.962.012.011.01%11,710
Aug 29, 20241.982.021.951.991.99-0.50%26,721
Aug 28, 20242.022.041.982.002.00-1.96%13,200
Aug 27, 20242.042.062.022.042.04-11,200
Aug 26, 20242.072.102.032.042.04-3.32%11,140
Aug 23, 20242.102.142.002.112.111.44%22,832
Aug 22, 20242.142.152.052.082.08-0.95%8,645
Aug 21, 20242.062.142.062.102.101.45%13,800
Aug 20, 20242.002.112.002.072.070.49%9,139
Aug 19, 20241.952.111.952.062.061.48%37,000
Aug 16, 20242.042.061.872.032.03-0.49%14,414
Aug 15, 20241.912.051.822.042.044.08%20,500
Aug 14, 20241.672.101.671.961.96-4.39%42,100
Aug 13, 20242.062.092.012.052.051.99%7,100
Aug 12, 20242.072.131.982.012.01-2.90%15,519
Aug 9, 20242.072.152.052.072.07-0.48%23,922
Aug 8, 20242.112.152.052.082.08-0.48%29,000
Aug 7, 20242.102.142.082.092.090.97%27,943
Aug 6, 20242.122.142.042.072.07-6.76%23,600
Aug 5, 20242.222.222.002.222.22-0.45%41,900
Aug 2, 20242.332.382.142.232.23-5.51%92,000
Aug 1, 20242.482.482.312.362.36-3.67%67,200