Electrovaya Inc. (ELVA)
NASDAQ: ELVA · Real-Time Price · USD
7.92
+0.19 (2.46%)
Dec 24, 2025, 4:00 PM EST - Market closed
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 7.72 | 7.96 | 7.59 | 7.92 | - | 2.46% | 376,098 |
| Dec 23, 2025 | 7.50 | 7.83 | 7.35 | 7.73 | 7.73 | 3.07% | 519,211 |
| Dec 22, 2025 | 6.79 | 7.53 | 6.79 | 7.50 | 7.50 | 10.62% | 764,162 |
| Dec 19, 2025 | 6.73 | 6.91 | 6.59 | 6.78 | 6.78 | 0.59% | 449,550 |
| Dec 18, 2025 | 6.53 | 7.32 | 6.47 | 6.74 | 6.74 | 6.81% | 649,339 |
| Dec 17, 2025 | 6.57 | 6.67 | 6.28 | 6.31 | 6.31 | -3.66% | 372,103 |
| Dec 16, 2025 | 6.64 | 6.99 | 6.41 | 6.55 | 6.55 | -1.65% | 522,544 |
| Dec 15, 2025 | 6.66 | 6.69 | 6.24 | 6.66 | 6.66 | 0.60% | 732,658 |
| Dec 12, 2025 | 6.99 | 6.99 | 6.25 | 6.62 | 6.62 | -4.61% | 1,390,108 |
| Dec 11, 2025 | 5.63 | 6.96 | 5.03 | 6.94 | 6.94 | 29.00% | 2,571,773 |
| Dec 10, 2025 | 5.47 | 5.50 | 5.25 | 5.38 | 5.38 | - | 758,357 |
| Dec 9, 2025 | 5.29 | 5.50 | 5.25 | 5.38 | 5.38 | 0.94% | 445,289 |
| 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 |
| Nov 18, 2025 | 4.63 | 4.75 | 4.57 | 4.59 | 4.59 | -1.08% | 476,956 |
| Nov 17, 2025 | 4.77 | 4.98 | 4.61 | 4.64 | 4.64 | -2.32% | 615,166 |
| Nov 14, 2025 | 4.56 | 4.93 | 4.52 | 4.75 | 4.75 | -5.38% | 1,031,848 |
| Nov 13, 2025 | 5.09 | 5.09 | 4.90 | 5.02 | 5.02 | -1.57% | 507,251 |
| Nov 12, 2025 | 5.15 | 5.23 | 5.02 | 5.10 | 5.10 | 0.20% | 382,813 |
| Nov 11, 2025 | 5.38 | 5.38 | 5.03 | 5.09 | 5.09 | -5.74% | 602,925 |
| Nov 10, 2025 | 5.49 | 5.58 | 5.33 | 5.40 | 5.40 | 1.12% | 584,565 |
| Nov 7, 2025 | 5.01 | 5.37 | 5.00 | 5.34 | 5.34 | 3.49% | 1,094,830 |
| Nov 6, 2025 | 5.62 | 5.62 | 5.13 | 5.16 | 5.16 | -7.86% | 1,254,074 |
| Nov 5, 2025 | 5.38 | 5.65 | 5.30 | 5.60 | 5.60 | -3.45% | 2,096,228 |
| Nov 4, 2025 | 6.25 | 6.30 | 5.74 | 5.80 | 5.80 | -9.09% | 586,153 |
| Nov 3, 2025 | 6.59 | 6.72 | 6.23 | 6.38 | 6.38 | -1.39% | 289,301 |
| Oct 31, 2025 | 6.48 | 6.58 | 6.38 | 6.47 | 6.47 | 0.15% | 180,133 |
| Oct 30, 2025 | 6.42 | 6.84 | 6.36 | 6.46 | 6.46 | -0.46% | 340,489 |
| Oct 29, 2025 | 6.19 | 6.62 | 6.15 | 6.49 | 6.49 | 5.53% | 387,808 |
| Oct 28, 2025 | 6.26 | 6.49 | 6.11 | 6.15 | 6.15 | -2.07% | 329,196 |
| Oct 27, 2025 | 6.77 | 6.94 | 6.17 | 6.28 | 6.28 | -4.85% | 263,114 |
| Oct 24, 2025 | 6.55 | 6.92 | 6.43 | 6.60 | 6.60 | 4.93% | 398,760 |
| Oct 23, 2025 | 6.02 | 6.35 | 6.02 | 6.29 | 6.29 | 4.83% | 333,416 |
| Oct 22, 2025 | 6.48 | 6.55 | 5.82 | 6.00 | 6.00 | -6.98% | 642,688 |
| Oct 21, 2025 | 6.51 | 6.51 | 6.30 | 6.45 | 6.45 | -0.46% | 211,173 |
| Oct 20, 2025 | 6.75 | 6.76 | 6.30 | 6.48 | 6.48 | -2.11% | 438,147 |
| Oct 17, 2025 | 6.57 | 6.78 | 6.42 | 6.62 | 6.62 | -2.50% | 630,476 |
| Oct 16, 2025 | 7.28 | 7.37 | 6.76 | 6.79 | 6.79 | -7.11% | 320,402 |
| Oct 15, 2025 | 7.38 | 7.51 | 7.04 | 7.31 | 7.31 | -0.81% | 368,667 |