Electrovaya Inc. (ELVA)
NASDAQ: ELVA · Real-Time Price · USD
6.63
+0.20 (3.11%)
At close: Oct 2, 2026, 4:00 PM EDT
6.50
-0.13 (-2.01%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Electrovaya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.60 | 6.69 | 6.51 | 6.63 | 6.63 | 3.19% | 267,630 |
| Oct 1, 2026 | 6.51 | 6.59 | 6.38 | 6.43 | 6.43 | -1.46% | 287,567 |
| Sep 30, 2026 | 6.39 | 6.60 | 6.31 | 6.52 | 6.52 | 2.68% | 289,163 |
| Sep 29, 2026 | 6.25 | 6.43 | 6.19 | 6.35 | 6.35 | 3.59% | 448,325 |
| Sep 28, 2026 | 6.25 | 6.25 | 6.01 | 6.13 | 6.13 | -3.46% | 459,453 |
| Sep 25, 2026 | 6.45 | 6.51 | 6.30 | 6.35 | 6.35 | -0.63% | 254,173 |
| Sep 24, 2026 | 6.36 | 6.48 | 6.31 | 6.39 | 6.39 | -0.93% | 272,180 |
| Sep 23, 2026 | 6.67 | 6.71 | 6.45 | 6.45 | 6.45 | -4.16% | 307,546 |
| Sep 22, 2026 | 6.74 | 6.79 | 6.62 | 6.73 | 6.73 | -0.59% | 366,623 |
| Sep 21, 2026 | 6.78 | 6.86 | 6.67 | 6.77 | 6.77 | 2.42% | 391,045 |
| Sep 18, 2026 | 6.55 | 6.62 | 6.38 | 6.61 | 6.61 | 1.85% | 313,906 |
| Sep 17, 2026 | 6.38 | 6.67 | 6.38 | 6.49 | 6.49 | 4.85% | 364,538 |
| Sep 16, 2026 | 6.25 | 6.29 | 6.03 | 6.19 | 6.19 | -0.16% | 358,210 |
| Sep 15, 2026 | 6.32 | 6.40 | 6.17 | 6.20 | 6.20 | -2.82% | 216,684 |
| Sep 14, 2026 | 6.18 | 6.41 | 6.15 | 6.38 | 6.38 | -0.78% | 387,595 |
| Sep 11, 2026 | 6.79 | 6.79 | 6.36 | 6.43 | 6.43 | -2.43% | 369,485 |
| Sep 10, 2026 | 6.62 | 6.80 | 6.58 | 6.59 | 6.59 | -2.80% | 238,375 |
| Sep 9, 2026 | 7.13 | 7.25 | 6.76 | 6.78 | 6.78 | -5.17% | 315,434 |
| Sep 8, 2026 | 7.04 | 7.32 | 7.00 | 7.15 | 7.15 | 3.62% | 396,945 |
| Sep 4, 2026 | 6.77 | 6.92 | 6.77 | 6.90 | 6.90 | 2.30% | 252,274 |
| Sep 3, 2026 | 6.54 | 6.78 | 6.46 | 6.75 | 6.75 | 4.25% | 246,855 |
| Sep 2, 2026 | 6.59 | 6.60 | 6.41 | 6.47 | 6.47 | -1.07% | 472,539 |
| Sep 1, 2026 | 6.56 | 6.61 | 6.43 | 6.54 | 6.54 | -1.65% | 284,452 |
| Aug 31, 2026 | 6.61 | 6.69 | 6.41 | 6.65 | 6.65 | - | 506,164 |
| Aug 28, 2026 | 6.87 | 6.99 | 6.56 | 6.65 | 6.65 | -2.78% | 554,585 |
| Aug 27, 2026 | 6.73 | 6.86 | 6.58 | 6.84 | 6.84 | 4.43% | 502,054 |
| Aug 26, 2026 | 6.68 | 6.80 | 6.43 | 6.55 | 6.55 | -1.80% | 425,374 |
| Aug 25, 2026 | 6.56 | 6.76 | 6.47 | 6.67 | 6.67 | 4.22% | 635,385 |
| Aug 24, 2026 | 6.56 | 6.56 | 6.23 | 6.40 | 6.40 | -3.61% | 507,095 |
| Aug 21, 2026 | 6.67 | 6.87 | 6.49 | 6.64 | 6.64 | -0.60% | 565,421 |
| Aug 20, 2026 | 7.32 | 7.32 | 6.48 | 6.68 | 6.68 | -8.74% | 1,071,772 |
| Aug 19, 2026 | 7.50 | 7.73 | 7.16 | 7.32 | 7.32 | -2.40% | 529,954 |
| Aug 18, 2026 | 7.49 | 7.67 | 7.40 | 7.50 | 7.50 | -2.60% | 455,875 |
| Aug 17, 2026 | 7.80 | 7.87 | 7.64 | 7.70 | 7.70 | -3.14% | 471,087 |
| Aug 14, 2026 | 7.57 | 8.00 | 7.55 | 7.95 | 7.95 | 4.74% | 626,091 |
| Aug 13, 2026 | 7.44 | 7.73 | 7.40 | 7.59 | 7.59 | -0.91% | 634,365 |
| Aug 12, 2026 | 7.41 | 7.70 | 7.20 | 7.66 | 7.66 | 4.50% | 1,033,997 |
| Aug 11, 2026 | 7.37 | 7.92 | 7.19 | 7.33 | 7.33 | -21.01% | 2,301,955 |
| Aug 10, 2026 | 9.67 | 9.89 | 9.19 | 9.28 | 9.28 | -4.43% | 725,707 |
| Aug 7, 2026 | 9.51 | 9.83 | 9.12 | 9.71 | 9.71 | 4.63% | 508,076 |
| Aug 6, 2026 | 9.45 | 9.81 | 9.04 | 9.28 | 9.28 | -0.32% | 418,837 |
| Aug 5, 2026 | 9.32 | 9.76 | 9.25 | 9.31 | 9.31 | 1.31% | 634,751 |
| Aug 4, 2026 | 8.94 | 9.42 | 8.83 | 9.19 | 9.19 | 4.79% | 520,575 |
| Aug 3, 2026 | 8.28 | 8.86 | 8.15 | 8.77 | 8.77 | 6.69% | 331,937 |
| Jul 31, 2026 | 8.84 | 8.84 | 8.16 | 8.22 | 8.22 | -3.97% | 509,228 |
| Jul 30, 2026 | 8.13 | 8.59 | 8.02 | 8.56 | 8.56 | 11.60% | 645,075 |
| Jul 29, 2026 | 7.75 | 8.13 | 7.51 | 7.67 | 7.67 | -4.01% | 527,980 |
| Jul 28, 2026 | 8.10 | 8.23 | 7.54 | 7.99 | 7.99 | -4.88% | 532,323 |
| Jul 27, 2026 | 8.41 | 8.63 | 8.10 | 8.40 | 8.40 | 0.84% | 447,015 |
| Jul 24, 2026 | 8.53 | 8.83 | 8.25 | 8.33 | 8.33 | -3.36% | 570,111 |