Electrovaya Inc. (ELVA)
NASDAQ: ELVA · Real-Time Price · USD
6.65
0.00 (0.00%)
At close: Aug 31, 2026, 4:00 PM EDT
6.74
+0.09 (1.34%)
After-hours: Aug 31, 2026, 7:47 PM EDT
Electrovaya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6.61 | 6.69 | 6.41 | 6.65 | 6.65 | - | 494,980 |
| Aug 28, 2026 | 6.87 | 6.99 | 6.56 | 6.65 | 6.65 | -2.78% | 547,084 |
| Aug 27, 2026 | 6.73 | 6.86 | 6.58 | 6.84 | 6.84 | 4.43% | 489,543 |
| Aug 26, 2026 | 6.68 | 6.80 | 6.43 | 6.55 | 6.55 | -1.80% | 419,070 |
| Aug 25, 2026 | 6.56 | 6.76 | 6.47 | 6.67 | 6.67 | 4.22% | 624,549 |
| Aug 24, 2026 | 6.56 | 6.56 | 6.23 | 6.40 | 6.40 | -3.61% | 494,867 |
| Aug 21, 2026 | 6.67 | 6.87 | 6.49 | 6.64 | 6.64 | -0.60% | 564,757 |
| Aug 20, 2026 | 7.32 | 7.32 | 6.48 | 6.68 | 6.68 | -8.74% | 1,069,428 |
| 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 |
| Jul 23, 2026 | 9.09 | 9.09 | 8.45 | 8.62 | 8.62 | -5.17% | 697,992 |
| Jul 22, 2026 | 10.01 | 10.21 | 9.06 | 9.09 | 9.09 | -10.79% | 590,470 |
| Jul 21, 2026 | 9.22 | 10.39 | 9.22 | 10.19 | 10.19 | 11.24% | 1,293,387 |
| Jul 20, 2026 | 9.62 | 10.13 | 8.96 | 9.16 | 9.16 | -3.38% | 869,971 |
| Jul 17, 2026 | 9.47 | 9.62 | 8.91 | 9.48 | 9.48 | -0.63% | 1,143,992 |
| Jul 16, 2026 | 11.32 | 12.00 | 9.36 | 9.54 | 9.54 | -18.88% | 3,276,864 |
| Jul 15, 2026 | 12.20 | 12.30 | 10.20 | 11.76 | 11.76 | 49.05% | 30,030,779 |
| Jul 14, 2026 | 7.84 | 8.16 | 7.79 | 7.89 | 7.89 | 1.28% | 492,127 |
| Jul 13, 2026 | 8.58 | 8.58 | 7.63 | 7.79 | 7.79 | -9.63% | 727,728 |
| Jul 10, 2026 | 8.94 | 9.11 | 8.60 | 8.62 | 8.62 | -4.22% | 304,197 |
| Jul 9, 2026 | 9.22 | 9.23 | 8.81 | 9.00 | 9.00 | -0.33% | 233,369 |
| Jul 8, 2026 | 8.98 | 9.20 | 8.73 | 9.03 | 9.03 | 0.56% | 286,858 |
| Jul 7, 2026 | 9.55 | 9.67 | 8.70 | 8.98 | 8.98 | -7.14% | 501,215 |
| Jul 6, 2026 | 9.79 | 10.13 | 9.59 | 9.67 | 9.67 | -0.31% | 280,151 |
| 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 |