Electrovaya Inc. ELVA
NASDAQ · United States · Producer Manufacturing
$6.43-0.09 (-1.46%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.43 | -1.38% | $6.51 | $6.59 | $6.38 | 287.60K |
| 2026-09-30 | $6.52 | +2.68% | $6.39 | $6.60 | $6.31 | 289.30K |
| 2026-09-29 | $6.35 | +3.59% | $6.25 | $6.43 | $6.19 | 578.60K |
| 2026-09-28 | $6.13 | -3.46% | $6.25 | $6.25 | $6.01 | 471.60K |
| 2026-09-25 | $6.35 | -0.63% | $6.45 | $6.51 | $6.30 | 254.20K |
| 2026-09-24 | $6.39 | -0.93% | $6.36 | $6.48 | $6.31 | 271.00K |
| 2026-09-23 | $6.45 | -4.16% | $6.67 | $6.71 | $6.45 | 307.40K |
| 2026-09-22 | $6.73 | -0.59% | $6.74 | $6.79 | $6.62 | 366.60K |
| 2026-09-21 | $6.77 | +2.42% | $6.78 | $6.86 | $6.67 | 391.00K |
| 2026-09-18 | $6.61 | +1.85% | $6.55 | $6.62 | $6.38 | 313.90K |
| 2026-09-17 | $6.49 | +4.85% | $6.38 | $6.67 | $6.38 | 364.40K |
| 2026-09-16 | $6.19 | -0.16% | $6.25 | $6.29 | $6.03 | 355.70K |
| 2026-09-15 | $6.20 | -2.82% | $6.32 | $6.40 | $6.17 | 216.70K |
| 2026-09-14 | $6.38 | -0.78% | $6.18 | $6.41 | $6.15 | 387.60K |
| 2026-09-11 | $6.43 | -2.43% | $6.79 | $6.79 | $6.36 | 369.00K |
| 2026-09-10 | $6.59 | -2.80% | $6.62 | $6.80 | $6.58 | 238.20K |
| 2026-09-09 | $6.78 | -5.17% | $7.13 | $7.25 | $6.76 | 315.40K |
| 2026-09-08 | $7.15 | +3.62% | $7.04 | $7.32 | $7.00 | 396.40K |
| 2026-09-04 | $6.90 | +2.22% | $6.77 | $6.92 | $6.77 | 252.20K |
| 2026-09-03 | $6.75 | +4.33% | $6.54 | $6.78 | $6.46 | 242.70K |
| 2026-09-02 | $6.47 | -1.07% | $6.59 | $6.60 | $6.41 | 472.30K |
| 2026-09-01 | $6.54 | -1.65% | $6.56 | $6.61 | $6.43 | 284.40K |
| 2026-08-31 | $6.65 | 0.00% | $6.61 | $6.69 | $6.41 | 505.70K |
| 2026-08-28 | $6.65 | -2.78% | $6.87 | $6.99 | $6.56 | 554.10K |
| 2026-08-27 | $6.84 | +4.43% | $6.73 | $6.86 | $6.57 | 502.00K |
| 2026-08-26 | $6.55 | -1.80% | $6.68 | $6.80 | $6.43 | 425.20K |
| 2026-08-25 | $6.67 | +4.22% | $6.56 | $6.76 | $6.47 | 635.40K |
| 2026-08-24 | $6.40 | -3.61% | $6.56 | $6.56 | $6.23 | 507.10K |
| 2026-08-21 | $6.64 | -0.60% | $6.67 | $6.87 | $6.49 | 565.30K |
| 2026-08-20 | $6.68 | -8.74% | $7.32 | $7.32 | $6.48 | 1.07M |
| 2026-08-19 | $7.32 | -2.40% | $7.50 | $7.73 | $7.16 | 529.90K |
| 2026-08-18 | $7.50 | -2.60% | $7.49 | $7.67 | $7.40 | 455.80K |
| 2026-08-17 | $7.70 | -3.14% | $7.80 | $7.87 | $7.64 | 471.10K |
| 2026-08-14 | $7.95 | +4.74% | $7.57 | $8.00 | $7.55 | 626.00K |
| 2026-08-13 | $7.59 | -0.91% | $7.44 | $7.73 | $7.40 | 634.40K |
| 2026-08-12 | $7.66 | +4.50% | $7.41 | $7.70 | $7.20 | 1.03M |
| 2026-08-11 | $7.33 | -21.01% | $7.37 | $7.92 | $7.19 | 2.30M |
| 2026-08-10 | $9.28 | -4.43% | $9.67 | $9.89 | $9.19 | 725.70K |
| 2026-08-07 | $9.71 | +4.63% | $9.51 | $9.83 | $9.12 | 508.10K |
| 2026-08-06 | $9.28 | -0.32% | $9.45 | $9.81 | $9.04 | 418.80K |
| 2026-08-05 | $9.31 | +1.31% | $9.32 | $9.76 | $9.25 | 634.40K |
| 2026-08-04 | $9.19 | +4.79% | $8.94 | $9.42 | $8.83 | 520.50K |
| 2026-08-03 | $8.77 | +6.69% | $8.28 | $8.86 | $8.15 | 331.60K |
| 2026-07-31 | $8.22 | -3.97% | $8.84 | $8.84 | $8.16 | 509.10K |
| 2026-07-30 | $8.56 | +11.60% | $8.13 | $8.59 | $8.02 | 644.40K |
| 2026-07-29 | $7.67 | -4.01% | $7.75 | $8.13 | $7.51 | 527.90K |
| 2026-07-28 | $7.99 | -4.88% | $8.10 | $8.23 | $7.54 | 532.20K |
| 2026-07-27 | $8.40 | +0.84% | $8.41 | $8.63 | $8.10 | 446.70K |
| 2026-07-24 | $8.33 | -3.36% | $8.53 | $8.83 | $8.25 | 570.10K |
| 2026-07-23 | $8.62 | -5.17% | $9.09 | $9.09 | $8.45 | 698.00K |
| 2026-07-22 | $9.09 | -10.79% | $10.01 | $10.21 | $9.06 | 590.50K |
| 2026-07-21 | $10.19 | +11.24% | $9.22 | $10.39 | $9.22 | 1.29M |
| 2026-07-20 | $9.16 | -3.38% | $9.62 | $10.13 | $8.96 | 869.70K |
| 2026-07-17 | $9.48 | -0.63% | $9.47 | $9.62 | $8.91 | 1.14M |
| 2026-07-16 | $9.54 | -18.88% | $11.32 | $12.00 | $9.36 | 3.28M |
| 2026-07-15 | $11.76 | +49.05% | $12.20 | $12.30 | $10.20 | 30.03M |
| 2026-07-14 | $7.89 | +1.28% | $7.84 | $8.16 | $7.79 | 491.80K |
| 2026-07-13 | $7.79 | -9.63% | $8.58 | $8.58 | $7.63 | 727.60K |
| 2026-07-10 | $8.62 | -4.22% | $8.94 | $9.11 | $8.60 | 304.20K |
| 2026-07-09 | $9.00 | -0.33% | $9.22 | $9.23 | $8.81 | 233.40K |
| 2026-07-08 | $9.03 | +0.56% | $8.98 | $9.20 | $8.73 | 286.90K |
| 2026-07-07 | $8.98 | -7.14% | $9.55 | $9.67 | $8.70 | 501.20K |
| 2026-07-06 | $9.67 | -0.31% | $9.79 | $10.13 | $9.59 | 279.90K |
| 2026-07-02 | $9.70 | -7.44% | $10.55 | $10.69 | $9.61 | 393.60K |
| 2026-07-01 | $10.48 | -0.19% | $10.46 | $10.84 | $10.23 | 157.30K |
| 2026-06-30 | $10.50 | +2.54% | $10.25 | $10.66 | $10.20 | 323.10K |
| 2026-06-29 | $10.24 | +4.92% | $9.80 | $10.36 | $9.68 | 246.40K |
| 2026-06-26 | $9.76 | +0.93% | $9.54 | $10.04 | $9.54 | 397.80K |
| 2026-06-25 | $9.67 | +1.26% | $9.75 | $9.97 | $9.41 | 313.30K |
| 2026-06-24 | $9.55 | -4.12% | $9.90 | $10.11 | $9.28 | 402.80K |
| 2026-06-23 | $9.96 | -3.68% | $9.96 | $10.39 | $9.84 | 323.20K |
| 2026-06-22 | $10.34 | -0.77% | $10.42 | $10.56 | $9.85 | 421.70K |
| 2026-06-18 | $10.42 | +5.25% | $10.30 | $10.49 | $9.91 | 296.20K |
| 2026-06-17 | $9.90 | +3.45% | $9.57 | $10.23 | $9.53 | 236.90K |
| 2026-06-16 | $9.57 | -5.43% | $10.10 | $10.27 | $9.55 | 341.80K |
| 2026-06-15 | $10.12 | +6.53% | $9.83 | $10.23 | $9.83 | 299.10K |
| 2026-06-12 | $9.50 | -3.16% | $9.81 | $9.82 | $9.32 | 333.50K |
| 2026-06-11 | $9.81 | +5.48% | $9.30 | $9.87 | $9.12 | 383.00K |
| 2026-06-10 | $9.30 | -5.58% | $9.71 | $9.89 | $9.20 | 343.90K |
| 2026-06-09 | $9.85 | -4.83% | $10.50 | $10.74 | $9.33 | 299.80K |
| 2026-06-08 | $10.35 | +0.10% | $10.87 | $10.87 | $10.21 | 301.70K |
| 2026-06-05 | $10.34 | -6.93% | $11.14 | $11.14 | $10.18 | 527.10K |
| 2026-06-04 | $11.11 | -1.51% | $11.14 | $11.54 | $10.66 | 514.30K |
| 2026-06-03 | $11.28 | -7.99% | $12.30 | $12.30 | $11.24 | 453.00K |
| 2026-06-02 | $12.26 | +8.21% | $11.50 | $12.78 | $11.50 | 692.60K |
| 2026-06-01 | $11.33 | -3.08% | $11.50 | $11.68 | $11.30 | 505.70K |
| 2026-05-29 | $11.69 | -0.17% | $11.79 | $11.88 | $11.24 | 317.50K |
| 2026-05-28 | $11.71 | +1.21% | $11.35 | $11.89 | $11.15 | 331.20K |
| 2026-05-27 | $11.57 | -0.69% | $11.67 | $11.86 | $11.23 | 256.30K |
| 2026-05-26 | $11.65 | +7.08% | $11.24 | $11.86 | $11.22 | 610.60K |