Electrovaya Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.14	11.14	10.18	10.34	10.34	-6.93%	516,552
Jun 4, 2026	11.14	11.54	10.66	11.11	11.11	-1.51%	511,401
Jun 3, 2026	12.30	12.30	11.24	11.28	11.28	-7.99%	447,156
Jun 2, 2026	11.50	12.78	11.50	12.26	12.26	8.21%	689,970
Jun 1, 2026	11.50	11.68	11.30	11.33	11.33	-3.08%	504,717
May 29, 2026	11.79	11.88	11.24	11.69	11.69	-0.17%	315,898
May 28, 2026	11.35	11.89	11.15	11.71	11.71	1.21%	329,906
May 27, 2026	11.67	11.86	11.23	11.57	11.57	-0.69%	255,243
May 26, 2026	11.24	11.86	11.22	11.65	11.65	7.08%	604,930
May 22, 2026	10.42	11.07	10.35	10.88	10.88	5.53%	329,956
May 21, 2026	10.15	10.49	10.00	10.31	10.31	1.18%	262,955
May 20, 2026	9.68	10.30	9.40	10.19	10.19	7.60%	434,138
May 19, 2026	9.73	9.86	8.79	9.47	9.47	-3.07%	716,568
May 18, 2026	9.59	10.01	9.20	9.77	9.77	2.30%	720,300
May 15, 2026	10.45	10.90	9.55	9.55	9.55	-14.43%	1,221,165
May 14, 2026	10.57	11.23	10.35	11.16	11.16	5.78%	827,961
May 13, 2026	10.51	10.80	10.10	10.55	10.55	1.64%	828,145
May 12, 2026	11.07	11.07	10.01	10.38	10.38	-7.40%	538,279
May 11, 2026	10.53	11.69	10.39	11.21	11.21	6.26%	831,249
May 8, 2026	10.05	10.55	9.81	10.55	10.55	7.87%	377,584
May 7, 2026	10.66	10.68	9.75	9.78	9.78	-6.68%	375,817
May 6, 2026	10.43	10.56	10.10	10.48	10.48	2.44%	356,810
May 5, 2026	9.55	10.34	9.50	10.23	10.23	8.25%	464,744
May 4, 2026	9.51	9.63	9.26	9.45	9.45	-0.53%	224,740
May 1, 2026	9.29	9.52	9.21	9.50	9.50	2.59%	208,332
Apr 30, 2026	9.05	9.37	8.92	9.26	9.26	2.89%	202,490
Apr 29, 2026	9.02	9.03	8.75	9.00	9.00	-0.22%	256,059
Apr 28, 2026	9.17	9.17	8.64	9.02	9.02	-3.11%	254,294
Apr 27, 2026	9.71	9.73	9.06	9.31	9.31	-4.41%	252,481
Apr 24, 2026	10.29	10.29	9.71	9.74	9.74	-4.04%	288,437
Apr 23, 2026	10.18	10.62	9.81	10.15	10.15	0.40%	539,272
Apr 22, 2026	9.77	10.11	9.55	10.11	10.11	6.53%	354,188
Apr 21, 2026	9.93	10.19	9.46	9.49	9.49	-4.72%	344,716
Apr 20, 2026	9.52	10.08	9.50	9.96	9.96	3.43%	343,411
Apr 17, 2026	9.79	9.90	9.45	9.63	9.63	0.52%	332,028
Apr 16, 2026	9.33	9.64	9.09	9.58	9.58	1.38%	442,647
Apr 15, 2026	9.55	9.92	9.36	9.45	9.45	-1.25%	777,819
Apr 14, 2026	8.58	9.60	8.58	9.57	9.57	12.32%	840,149
Apr 13, 2026	8.22	8.66	7.85	8.52	8.52	3.15%	467,483
Apr 10, 2026	8.27	8.58	8.08	8.26	8.26	0.61%	205,863
Apr 9, 2026	8.07	8.37	7.93	8.21	8.21	1.23%	256,194
Apr 8, 2026	8.05	8.24	7.73	8.11	8.11	7.28%	309,202
Apr 7, 2026	7.95	8.20	7.40	7.56	7.56	-6.20%	233,261
Apr 6, 2026	8.07	8.22	7.98	8.06	8.06	0.12%	254,922
Apr 2, 2026	7.79	8.35	7.60	8.05	8.05	-0.98%	296,190
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%	416,294
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