Electrovaya Inc. (ELVA)
NASDAQ: ELVA · Real-Time Price · USD
6.17
-0.22 (-3.44%)
At close: Sep 5, 2025, 4:00 PM
6.27
+0.10 (1.62%)
After-hours: Sep 5, 2025, 6:11 PM EDT
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.39 | 6.52 | 6.14 | 6.17 | 6.17 | -3.44% | 524,059 |
| 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 |
| Jul 17, 2025 | 3.81 | 3.89 | 3.74 | 3.79 | 3.79 | -1.56% | 40,108 |
| Jul 16, 2025 | 3.93 | 3.93 | 3.71 | 3.85 | 3.85 | -1.53% | 69,719 |
| Jul 15, 2025 | 3.90 | 4.07 | 3.78 | 3.91 | 3.91 | 3.44% | 121,351 |
| Jul 14, 2025 | 3.88 | 3.89 | 3.73 | 3.78 | 3.78 | -1.31% | 37,599 |
| Jul 11, 2025 | 3.80 | 3.89 | 3.67 | 3.83 | 3.83 | 1.06% | 171,139 |
| Jul 10, 2025 | 3.59 | 3.80 | 3.49 | 3.79 | 3.79 | 7.67% | 158,594 |
| Jul 9, 2025 | 3.46 | 3.60 | 3.45 | 3.52 | 3.52 | 2.62% | 201,963 |
| Jul 8, 2025 | 3.25 | 3.44 | 3.21 | 3.43 | 3.43 | 7.86% | 97,584 |
| Jul 7, 2025 | 3.27 | 3.27 | 3.11 | 3.18 | 3.18 | -4.50% | 60,657 |
| Jul 3, 2025 | 3.34 | 3.38 | 3.24 | 3.33 | 3.33 | 0.60% | 12,448 |
| Jul 2, 2025 | 3.40 | 3.45 | 3.21 | 3.31 | 3.31 | -3.22% | 67,869 |
| Jul 1, 2025 | 3.46 | 3.46 | 3.34 | 3.42 | 3.42 | 0.29% | 41,092 |
| Jun 30, 2025 | 3.17 | 3.53 | 3.17 | 3.41 | 3.41 | 4.60% | 91,972 |
| Jun 27, 2025 | 3.35 | 3.45 | 3.19 | 3.26 | 3.26 | -4.40% | 249,481 |
| Jun 26, 2025 | 3.47 | 3.47 | 3.31 | 3.41 | 3.41 | -1.45% | 97,446 |