Electrovaya Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	9.54	10.04	9.54	9.76	9.76	0.93%	397,840
Jun 25, 2026	9.75	9.97	9.41	9.67	9.67	1.26%	311,012
Jun 24, 2026	9.90	10.11	9.28	9.55	9.55	-4.12%	402,503
Jun 23, 2026	9.96	10.39	9.84	9.96	9.96	-3.68%	322,185
Jun 22, 2026	10.42	10.56	9.85	10.34	10.34	-0.77%	419,046
Jun 18, 2026	10.30	10.49	9.91	10.42	10.42	5.25%	289,727
Jun 17, 2026	9.57	10.23	9.53	9.90	9.90	3.45%	235,148
Jun 16, 2026	10.10	10.27	9.55	9.57	9.57	-5.43%	340,169
Jun 15, 2026	9.83	10.23	9.83	10.12	10.12	6.53%	295,447
Jun 12, 2026	9.81	9.82	9.32	9.50	9.50	-3.16%	323,386
Jun 11, 2026	9.30	9.87	9.12	9.81	9.81	5.48%	369,759
Jun 10, 2026	9.71	9.89	9.20	9.30	9.30	-5.58%	333,291
Jun 9, 2026	10.50	10.74	9.33	9.85	9.85	-4.83%	296,168
Jun 8, 2026	10.87	10.87	10.21	10.35	10.35	0.10%	298,866
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