Electrovaya Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	9.47	9.62	8.91	9.48	9.48	-0.63%	1,130,426
Jul 16, 2026	11.32	12.00	9.36	9.54	9.54	-18.88%	3,233,858
Jul 15, 2026	12.20	12.30	10.20	11.76	11.76	49.05%	29,850,634
Jul 14, 2026	7.84	8.16	7.79	7.89	7.89	1.28%	441,741
Jul 13, 2026	8.58	8.58	7.63	7.79	7.79	-9.63%	727,478
Jul 10, 2026	8.94	9.11	8.60	8.62	8.62	-4.22%	298,927
Jul 9, 2026	9.22	9.23	8.81	9.00	9.00	-0.33%	207,588
Jul 8, 2026	8.98	9.20	8.73	9.03	9.03	0.56%	286,658
Jul 7, 2026	9.55	9.67	8.70	8.98	8.98	-7.14%	501,214
Jul 6, 2026	9.79	10.13	9.59	9.67	9.67	-0.31%	253,224
Jul 2, 2026	10.55	10.69	9.61	9.70	9.70	-7.44%	393,571
Jul 1, 2026	10.46	10.84	10.23	10.48	10.48	-0.19%	157,295
Jun 30, 2026	10.25	10.66	10.20	10.50	10.50	2.54%	323,080
Jun 29, 2026	9.80	10.36	9.68	10.24	10.24	4.92%	246,410
Jun 26, 2026	9.54	10.04	9.54	9.76	9.76	0.93%	397,925
Jun 25, 2026	9.75	9.97	9.41	9.67	9.67	1.26%	313,312
Jun 24, 2026	9.90	10.11	9.28	9.55	9.55	-4.12%	402,765
Jun 23, 2026	9.96	10.39	9.84	9.96	9.96	-3.68%	323,195
Jun 22, 2026	10.42	10.56	9.85	10.34	10.34	-0.77%	421,708
Jun 18, 2026	10.30	10.49	9.91	10.42	10.42	5.25%	296,285
Jun 17, 2026	9.57	10.23	9.53	9.90	9.90	3.45%	236,967
Jun 16, 2026	10.10	10.27	9.55	9.57	9.57	-5.43%	341,848
Jun 15, 2026	9.83	10.23	9.83	10.12	10.12	6.53%	299,073
Jun 12, 2026	9.81	9.82	9.32	9.50	9.50	-3.16%	333,558
Jun 11, 2026	9.30	9.87	9.12	9.81	9.81	5.48%	383,265
Jun 10, 2026	9.71	9.89	9.20	9.30	9.30	-5.58%	343,962
Jun 9, 2026	10.50	10.74	9.33	9.85	9.85	-4.83%	299,788
Jun 8, 2026	10.87	10.87	10.21	10.35	10.35	0.10%	302,086
Jun 5, 2026	11.14	11.14	10.18	10.34	10.34	-6.93%	527,139
Jun 4, 2026	11.14	11.54	10.66	11.11	11.11	-1.51%	514,371
Jun 3, 2026	12.30	12.30	11.24	11.28	11.28	-7.99%	453,181
Jun 2, 2026	11.50	12.78	11.50	12.26	12.26	8.21%	692,620
Jun 1, 2026	11.50	11.68	11.30	11.33	11.33	-3.08%	505,919
May 29, 2026	11.79	11.88	11.24	11.69	11.69	-0.17%	317,913
May 28, 2026	11.35	11.89	11.15	11.71	11.71	1.21%	331,294
May 27, 2026	11.67	11.86	11.23	11.57	11.57	-0.69%	256,338
May 26, 2026	11.24	11.86	11.22	11.65	11.65	7.08%	610,753
May 22, 2026	10.42	11.07	10.35	10.88	10.88	5.53%	331,613
May 21, 2026	10.15	10.49	10.00	10.31	10.31	1.18%	294,951
May 20, 2026	9.68	10.30	9.40	10.19	10.19	7.60%	436,553
May 19, 2026	9.73	9.86	8.79	9.47	9.47	-3.07%	716,970
May 18, 2026	9.59	10.01	9.20	9.77	9.77	2.30%	726,602
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