Electrovaya Inc. (ELVA)
NASDAQ: ELVA · Real-Time Price · USD
4.750
-0.280 (-5.57%)
At close: Nov 12, 2026, 4:00 PM EST
4.830
+0.080 (1.68%)
After-hours: Nov 12, 2026, 7:30 PM EST
Electrovaya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.87 | 5.00 | 4.73 | 4.75 | 4.75 | -5.57% | 312,692 |
| Nov 11, 2026 | 5.09 | 5.23 | 4.97 | 5.03 | 5.03 | 2.44% | 446,559 |
| Nov 10, 2026 | 5.21 | 5.31 | 4.83 | 4.91 | 4.91 | -7.01% | 354,906 |
| Nov 9, 2026 | 5.00 | 5.34 | 4.95 | 5.28 | 5.28 | 7.54% | 345,017 |
| Nov 6, 2026 | 4.71 | 4.99 | 4.65 | 4.91 | 4.91 | 6.05% | 163,960 |
| Nov 5, 2026 | 5.08 | 5.08 | 4.42 | 4.63 | 4.63 | -8.86% | 733,842 |
| Nov 4, 2026 | 5.35 | 5.44 | 4.98 | 5.08 | 5.08 | -2.87% | 447,054 |
| Nov 3, 2026 | 5.31 | 5.60 | 5.18 | 5.23 | 5.23 | -0.76% | 298,481 |
| Nov 2, 2026 | 5.41 | 5.57 | 5.24 | 5.27 | 5.27 | -0.19% | 425,851 |
| Oct 30, 2026 | 5.36 | 5.44 | 5.17 | 5.28 | 5.28 | -6.22% | 553,067 |
| Oct 29, 2026 | 5.71 | 5.73 | 5.46 | 5.63 | 5.63 | -2.09% | 469,489 |
| Oct 28, 2026 | 5.49 | 5.92 | 5.40 | 5.75 | 5.75 | 10.15% | 1,276,976 |
| Oct 27, 2026 | 5.15 | 5.30 | 5.15 | 5.22 | 5.22 | 1.75% | 261,307 |
| Oct 26, 2026 | 5.22 | 5.23 | 5.09 | 5.13 | 5.13 | -0.77% | 220,187 |
| Oct 23, 2026 | 5.14 | 5.25 | 5.03 | 5.17 | 5.17 | -0.58% | 289,406 |
| Oct 22, 2026 | 5.39 | 5.43 | 5.15 | 5.20 | 5.20 | -5.80% | 337,802 |
| Oct 21, 2026 | 5.44 | 5.61 | 5.37 | 5.52 | 5.52 | 3.18% | 325,309 |
| Oct 20, 2026 | 5.21 | 5.49 | 5.17 | 5.35 | 5.35 | 1.52% | 245,025 |
| Oct 19, 2026 | 5.21 | 5.38 | 5.11 | 5.27 | 5.27 | 3.94% | 492,657 |
| 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 |