Electrovaya Inc. (ELVA)
NASDAQ: ELVA · Real-Time Price · USD
9.55
-1.61 (-14.43%)
At close: May 15, 2026, 4:00 PM EDT
9.30
-0.25 (-2.62%)
After-hours: May 15, 2026, 7:49 PM EDT
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 205,206 |
| 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 |
| Apr 15, 2026 | 9.55 | 9.92 | 9.36 | 9.45 | 9.45 | -1.25% | 777,819 |
| Apr 14, 2026 | 8.58 | 9.60 | 8.58 | 9.57 | 9.57 | 12.32% | 840,149 |
| 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% | 205,863 |
| Apr 9, 2026 | 8.07 | 8.37 | 7.93 | 8.21 | 8.21 | 1.23% | 256,194 |
| Apr 8, 2026 | 8.05 | 8.24 | 7.73 | 8.11 | 8.11 | 7.28% | 309,202 |
| Apr 7, 2026 | 7.95 | 8.20 | 7.40 | 7.56 | 7.56 | -6.20% | 233,261 |
| Apr 6, 2026 | 8.07 | 8.22 | 7.98 | 8.06 | 8.06 | 0.12% | 254,922 |
| Apr 2, 2026 | 7.79 | 8.35 | 7.60 | 8.05 | 8.05 | -0.98% | 296,190 |
| 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% | 416,294 |
| 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 |