Electrovaya Inc. (ELVA)
NASDAQ: ELVA · Real-Time Price · USD
9.74
-0.41 (-4.04%)
At close: Apr 24, 2026, 4:00 PM EDT
9.55
-0.19 (-1.95%)
After-hours: Apr 24, 2026, 7:42 PM EDT
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.29 | 10.29 | 9.71 | 9.74 | 9.74 | -4.04% | 270,060 |
| Apr 23, 2026 | 10.18 | 10.62 | 9.81 | 10.15 | 10.15 | 0.40% | 538,491 |
| Apr 22, 2026 | 9.77 | 10.11 | 9.55 | 10.11 | 10.11 | 6.53% | 337,916 |
| Apr 21, 2026 | 9.93 | 10.19 | 9.46 | 9.49 | 9.49 | -4.72% | 343,666 |
| Apr 20, 2026 | 9.52 | 10.08 | 9.50 | 9.96 | 9.96 | 3.43% | 342,228 |
| Apr 17, 2026 | 9.79 | 9.90 | 9.45 | 9.63 | 9.63 | 0.52% | 330,604 |
| Apr 16, 2026 | 9.33 | 9.64 | 9.09 | 9.58 | 9.58 | 1.38% | 403,702 |
| Apr 15, 2026 | 9.55 | 9.92 | 9.36 | 9.45 | 9.45 | -1.25% | 767,061 |
| Apr 14, 2026 | 8.58 | 9.60 | 8.58 | 9.57 | 9.57 | 12.32% | 813,603 |
| Apr 13, 2026 | 8.22 | 8.66 | 7.85 | 8.52 | 8.52 | 3.15% | 467,483 |
| Apr 10, 2026 | 8.27 | 8.58 | 8.08 | 8.26 | 8.26 | 0.61% | 205,846 |
| Apr 9, 2026 | 8.07 | 8.37 | 7.93 | 8.21 | 8.21 | 1.23% | 256,090 |
| Apr 8, 2026 | 8.05 | 8.24 | 7.73 | 8.11 | 8.11 | 7.28% | 304,938 |
| Apr 7, 2026 | 7.95 | 8.20 | 7.40 | 7.56 | 7.56 | -6.20% | 215,090 |
| Apr 6, 2026 | 8.07 | 8.22 | 7.98 | 8.06 | 8.06 | 0.12% | 252,332 |
| Apr 2, 2026 | 7.79 | 8.35 | 7.60 | 8.05 | 8.05 | -0.98% | 294,846 |
| Apr 1, 2026 | 7.87 | 8.23 | 7.85 | 8.13 | 8.13 | 3.96% | 358,756 |
| Mar 31, 2026 | 7.24 | 7.89 | 7.24 | 7.82 | 7.82 | 8.01% | 416,174 |
| Mar 30, 2026 | 7.40 | 7.55 | 7.05 | 7.24 | 7.24 | -2.16% | 393,543 |
| Mar 27, 2026 | 7.51 | 7.54 | 7.14 | 7.40 | 7.40 | 0.68% | 320,496 |
| Mar 26, 2026 | 7.63 | 7.66 | 7.30 | 7.35 | 7.35 | -5.53% | 207,148 |
| Mar 25, 2026 | 7.82 | 8.25 | 7.72 | 7.78 | 7.78 | 1.70% | 328,959 |
| Mar 24, 2026 | 7.32 | 7.67 | 7.25 | 7.65 | 7.65 | -0.13% | 299,579 |
| Mar 23, 2026 | 7.27 | 7.73 | 7.25 | 7.66 | 7.66 | 5.80% | 393,451 |
| Mar 20, 2026 | 7.66 | 7.66 | 7.13 | 7.24 | 7.24 | -5.36% | 251,845 |
| Mar 19, 2026 | 7.46 | 7.77 | 7.28 | 7.65 | 7.65 | 0.79% | 141,214 |
| Mar 18, 2026 | 8.12 | 8.18 | 7.59 | 7.59 | 7.59 | -8.00% | 186,758 |
| Mar 17, 2026 | 8.24 | 8.49 | 8.02 | 8.25 | 8.25 | - | 343,919 |
| Mar 16, 2026 | 8.07 | 8.47 | 8.01 | 8.25 | 8.25 | 3.38% | 190,913 |
| Mar 13, 2026 | 8.70 | 8.84 | 7.86 | 7.98 | 7.98 | -7.42% | 472,007 |
| Mar 12, 2026 | 8.36 | 8.83 | 8.28 | 8.62 | 8.62 | 0.82% | 266,575 |
| Mar 11, 2026 | 8.24 | 8.59 | 8.12 | 8.55 | 8.55 | 4.65% | 310,707 |
| Mar 10, 2026 | 7.69 | 8.45 | 7.69 | 8.17 | 8.17 | 5.28% | 447,709 |
| Mar 9, 2026 | 7.52 | 7.83 | 7.41 | 7.76 | 7.76 | -0.39% | 457,777 |
| Mar 6, 2026 | 7.55 | 8.08 | 7.53 | 7.79 | 7.79 | 0.13% | 557,112 |
| Mar 5, 2026 | 8.14 | 8.19 | 7.40 | 7.78 | 7.78 | -4.54% | 541,942 |
| Mar 4, 2026 | 7.35 | 8.25 | 7.35 | 8.15 | 8.15 | 11.04% | 651,619 |
| Mar 3, 2026 | 7.36 | 7.48 | 7.05 | 7.34 | 7.34 | -4.92% | 301,778 |
| Mar 2, 2026 | 7.35 | 7.85 | 7.33 | 7.72 | 7.72 | 2.12% | 253,275 |
| Feb 27, 2026 | 7.60 | 7.69 | 7.44 | 7.56 | 7.56 | -3.20% | 214,588 |
| Feb 26, 2026 | 7.68 | 7.85 | 7.45 | 7.81 | 7.81 | 1.69% | 226,092 |
| Feb 25, 2026 | 8.10 | 8.10 | 7.53 | 7.68 | 7.68 | -4.00% | 314,738 |
| Feb 24, 2026 | 7.34 | 8.03 | 7.30 | 8.00 | 8.00 | 9.59% | 572,088 |
| Feb 23, 2026 | 7.67 | 7.67 | 7.16 | 7.30 | 7.30 | -4.82% | 496,577 |
| Feb 20, 2026 | 7.86 | 8.10 | 7.67 | 7.67 | 7.67 | -4.60% | 519,569 |
| Feb 19, 2026 | 8.08 | 8.13 | 7.65 | 8.04 | 8.04 | -1.35% | 577,584 |
| Feb 18, 2026 | 7.89 | 8.21 | 7.83 | 8.15 | 8.15 | 3.82% | 456,986 |
| Feb 17, 2026 | 7.70 | 7.98 | 7.63 | 7.85 | 7.85 | 1.29% | 380,611 |
| Feb 13, 2026 | 7.66 | 8.20 | 7.26 | 7.75 | 7.75 | -11.43% | 1,210,163 |
| Feb 12, 2026 | 9.39 | 9.50 | 8.68 | 8.75 | 8.75 | -6.02% | 544,828 |