Electrovaya Inc. (ELVA)
NASDAQ: ELVA · Real-Time Price · USD
4.730
+0.100 (2.16%)
Aug 15, 2025, 10:35 AM - Market open
Electrovaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.75 | 4.98 | 4.16 | 4.63 | 4.63 | -7.40% | 429,159 |
| Aug 13, 2025 | 5.12 | 5.24 | 4.91 | 5.00 | 5.00 | -0.60% | 397,780 |
| Aug 12, 2025 | 4.83 | 5.07 | 4.70 | 5.03 | 5.03 | 5.23% | 197,135 |
| Aug 11, 2025 | 4.62 | 4.78 | 4.60 | 4.78 | 4.78 | 3.46% | 209,851 |
| Aug 8, 2025 | 4.79 | 4.80 | 4.57 | 4.62 | 4.62 | -2.53% | 120,456 |
| Aug 7, 2025 | 4.70 | 4.74 | 4.59 | 4.74 | 4.74 | 2.60% | 124,718 |
| Aug 6, 2025 | 4.75 | 4.85 | 4.25 | 4.62 | 4.62 | -3.55% | 227,264 |
| Aug 5, 2025 | 4.85 | 4.88 | 4.71 | 4.79 | 4.79 | -1.24% | 136,974 |
| Aug 4, 2025 | 4.90 | 4.90 | 4.59 | 4.85 | 4.85 | -0.21% | 167,488 |
| Aug 1, 2025 | 4.85 | 4.97 | 4.60 | 4.86 | 4.86 | -0.82% | 97,756 |
| Jul 31, 2025 | 4.74 | 4.91 | 4.67 | 4.90 | 4.90 | 3.59% | 208,233 |
| Jul 30, 2025 | 4.99 | 5.00 | 4.68 | 4.73 | 4.73 | -5.21% | 272,654 |
| Jul 29, 2025 | 4.60 | 5.14 | 4.50 | 4.99 | 4.99 | 10.52% | 796,337 |
| Jul 28, 2025 | 4.54 | 4.63 | 4.48 | 4.52 | 4.52 | 0.33% | 274,325 |
| Jul 25, 2025 | 4.67 | 4.67 | 4.35 | 4.50 | 4.50 | -3.64% | 100,266 |
| Jul 24, 2025 | 4.61 | 4.71 | 4.56 | 4.67 | 4.67 | 0.21% | 127,247 |
| Jul 23, 2025 | 3.96 | 4.75 | 3.96 | 4.66 | 4.66 | 21.99% | 916,538 |
| Jul 22, 2025 | 3.80 | 3.85 | 3.66 | 3.82 | 3.82 | 1.60% | 309,690 |
| Jul 21, 2025 | 3.72 | 4.00 | 3.72 | 3.76 | 3.76 | 1.90% | 153,902 |
| Jul 18, 2025 | 3.76 | 3.78 | 3.55 | 3.69 | 3.69 | -2.64% | 31,984 |
| Jul 17, 2025 | 3.81 | 3.89 | 3.74 | 3.79 | 3.79 | -1.56% | 40,108 |
| Jul 16, 2025 | 3.93 | 3.93 | 3.71 | 3.85 | 3.85 | -1.53% | 69,719 |
| Jul 15, 2025 | 3.90 | 4.07 | 3.78 | 3.91 | 3.91 | 3.44% | 121,351 |
| Jul 14, 2025 | 3.88 | 3.89 | 3.73 | 3.78 | 3.78 | -1.31% | 37,599 |
| Jul 11, 2025 | 3.80 | 3.89 | 3.67 | 3.83 | 3.83 | 1.06% | 171,139 |
| Jul 10, 2025 | 3.59 | 3.80 | 3.49 | 3.79 | 3.79 | 7.67% | 158,594 |
| Jul 9, 2025 | 3.46 | 3.60 | 3.45 | 3.52 | 3.52 | 2.62% | 201,963 |
| Jul 8, 2025 | 3.25 | 3.44 | 3.21 | 3.43 | 3.43 | 7.86% | 97,584 |
| Jul 7, 2025 | 3.27 | 3.27 | 3.11 | 3.18 | 3.18 | -4.50% | 60,657 |
| Jul 3, 2025 | 3.34 | 3.38 | 3.24 | 3.33 | 3.33 | 0.60% | 12,448 |
| Jul 2, 2025 | 3.40 | 3.45 | 3.21 | 3.31 | 3.31 | -3.22% | 67,869 |
| Jul 1, 2025 | 3.46 | 3.46 | 3.34 | 3.42 | 3.42 | 0.29% | 41,092 |
| Jun 30, 2025 | 3.17 | 3.53 | 3.17 | 3.41 | 3.41 | 4.60% | 91,972 |
| Jun 27, 2025 | 3.35 | 3.45 | 3.19 | 3.26 | 3.26 | -4.40% | 249,481 |
| Jun 26, 2025 | 3.47 | 3.47 | 3.31 | 3.41 | 3.41 | -1.45% | 97,446 |
| Jun 25, 2025 | 3.43 | 3.48 | 3.35 | 3.46 | 3.46 | 0.87% | 43,372 |
| Jun 24, 2025 | 3.39 | 3.45 | 3.34 | 3.43 | 3.43 | 2.39% | 19,899 |
| Jun 23, 2025 | 3.23 | 3.35 | 3.17 | 3.35 | 3.35 | 1.21% | 47,473 |
| Jun 20, 2025 | 3.41 | 3.41 | 3.30 | 3.31 | 3.31 | -2.93% | 43,197 |
| Jun 18, 2025 | 3.31 | 3.41 | 3.31 | 3.41 | 3.41 | 1.79% | 14,991 |
| Jun 17, 2025 | 3.36 | 3.44 | 3.30 | 3.35 | 3.35 | -0.59% | 24,246 |
| Jun 16, 2025 | 3.39 | 3.47 | 3.35 | 3.37 | 3.37 | -0.30% | 14,844 |
| Jun 13, 2025 | 3.36 | 3.46 | 3.35 | 3.38 | 3.38 | -4.79% | 63,585 |
| Jun 12, 2025 | 3.50 | 3.63 | 3.49 | 3.55 | 3.55 | -2.20% | 69,091 |
| Jun 11, 2025 | 3.69 | 3.71 | 3.49 | 3.63 | 3.63 | 0.83% | 202,126 |
| Jun 10, 2025 | 3.60 | 3.64 | 3.50 | 3.60 | 3.60 | 1.12% | 145,083 |
| Jun 9, 2025 | 3.30 | 3.59 | 3.30 | 3.56 | 3.56 | 7.88% | 348,532 |
| Jun 6, 2025 | 3.21 | 3.30 | 3.07 | 3.30 | 3.30 | 2.80% | 67,966 |
| Jun 5, 2025 | 3.28 | 3.32 | 3.18 | 3.21 | 3.21 | -1.23% | 49,451 |
| Jun 4, 2025 | 3.40 | 3.47 | 3.25 | 3.25 | 3.25 | -2.84% | 57,189 |