Electrovaya Inc. (ELVA)
NASDAQ: ELVA · Real-Time Price · USD
5.17
-0.03 (-0.58%)
At close: Oct 23, 2026, 4:00 PM EDT
5.19
+0.02 (0.39%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Electrovaya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.14 | 5.25 | 5.03 | 5.17 | 5.17 | -0.58% | 289,392 |
| Oct 22, 2026 | 5.39 | 5.43 | 5.15 | 5.20 | 5.20 | -5.80% | 337,790 |
| Oct 21, 2026 | 5.44 | 5.61 | 5.37 | 5.52 | 5.52 | 3.18% | 323,964 |
| Oct 20, 2026 | 5.21 | 5.49 | 5.17 | 5.35 | 5.35 | 1.52% | 239,661 |
| Oct 19, 2026 | 5.21 | 5.38 | 5.11 | 5.27 | 5.27 | 3.94% | 480,944 |
| Oct 16, 2026 | 5.34 | 5.34 | 5.05 | 5.07 | 5.07 | -5.41% | 451,998 |
| Oct 15, 2026 | 5.00 | 5.43 | 4.96 | 5.36 | 5.36 | 3.88% | 588,486 |
| Oct 14, 2026 | 5.35 | 5.37 | 5.05 | 5.16 | 5.16 | -1.53% | 525,552 |
| Oct 13, 2026 | 5.27 | 5.33 | 5.04 | 5.24 | 5.24 | -2.42% | 542,969 |
| Oct 12, 2026 | 5.74 | 5.77 | 5.33 | 5.37 | 5.37 | -6.61% | 360,811 |
| Oct 9, 2026 | 5.84 | 5.84 | 5.65 | 5.75 | 5.75 | -0.69% | 518,471 |
| Oct 8, 2026 | 6.24 | 6.25 | 5.77 | 5.79 | 5.79 | -9.11% | 726,261 |
| Oct 7, 2026 | 6.38 | 6.39 | 6.17 | 6.37 | 6.37 | -2.00% | 215,378 |
| Oct 6, 2026 | 6.43 | 6.68 | 6.37 | 6.50 | 6.50 | 2.20% | 210,340 |
| Oct 5, 2026 | 6.63 | 6.63 | 6.32 | 6.36 | 6.36 | -4.07% | 266,010 |
| 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 |