Electrovaya Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	2.67	2.80	2.67	2.76	2.76	1.85%	54,976
May 12, 2025	2.72	2.77	2.66	2.71	2.71	-0.91%	43,693
May 9, 2025	2.69	2.75	2.68	2.74	2.74	2.43%	27,019
May 8, 2025	2.70	2.80	2.66	2.67	2.67	-1.84%	19,782
May 7, 2025	2.73	2.85	2.69	2.72	2.72	-1.09%	69,529
May 6, 2025	2.70	2.80	2.70	2.75	2.75	4.17%	19,588
May 5, 2025	2.65	2.77	2.62	2.64	2.64	-1.68%	28,395
May 2, 2025	2.63	2.69	2.55	2.69	2.69	3.67%	12,920
May 1, 2025	2.57	2.77	2.56	2.59	2.59	-1.15%	43,476
Apr 30, 2025	2.61	2.66	2.55	2.62	2.62	-0.76%	16,387
Apr 29, 2025	2.66	2.74	2.64	2.64	2.64	-1.86%	12,547
Apr 28, 2025	2.70	2.77	2.63	2.69	2.69	-0.37%	13,577
Apr 25, 2025	2.64	2.71	2.61	2.70	2.70	1.12%	22,832
Apr 24, 2025	2.59	2.68	2.55	2.67	2.67	3.49%	28,186
Apr 23, 2025	2.61	2.61	2.53	2.58	2.58	0.78%	34,217
Apr 22, 2025	2.53	2.61	2.53	2.56	2.56	1.19%	21,712
Apr 21, 2025	2.49	2.63	2.49	2.53	2.53	0.40%	16,907
Apr 17, 2025	2.46	2.57	2.46	2.52	2.52	-	16,741
Apr 16, 2025	2.50	2.59	2.49	2.52	2.52	-0.59%	38,017
Apr 15, 2025	2.44	2.58	2.44	2.54	2.54	3.47%	13,115
Apr 14, 2025	2.42	2.48	2.40	2.45	2.45	-1.21%	18,090
Apr 11, 2025	2.32	2.49	2.30	2.48	2.48	5.98%	18,141
Apr 10, 2025	2.26	2.40	2.26	2.34	2.34	-	17,668
Apr 9, 2025	2.25	2.37	2.25	2.34	2.34	2.63%	26,663
Apr 8, 2025	2.36	2.46	2.25	2.28	2.28	-4.60%	28,976
Apr 7, 2025	2.25	2.39	2.25	2.39	2.39	0.25%	19,970
Apr 4, 2025	2.50	2.50	2.32	2.38	2.38	-6.88%	39,325
Apr 3, 2025	2.39	2.63	2.39	2.56	2.56	1.19%	46,233
Apr 2, 2025	2.50	2.65	2.43	2.53	2.53	-4.17%	45,599
Apr 1, 2025	2.47	2.70	2.47	2.64	2.64	14.29%	67,884
Mar 31, 2025	2.31	2.43	2.30	2.31	2.31	-2.94%	23,547
Mar 28, 2025	2.39	2.45	2.33	2.38	2.38	-2.86%	39,726
Mar 27, 2025	2.50	2.60	2.40	2.45	2.45	-0.81%	70,612
Mar 26, 2025	2.58	2.63	2.42	2.47	2.47	-4.26%	40,731
Mar 25, 2025	2.75	2.75	2.58	2.58	2.58	-4.80%	35,233
Mar 24, 2025	2.75	2.91	2.70	2.71	2.71	-1.81%	120,439
Mar 21, 2025	2.91	2.91	2.75	2.76	2.76	-3.16%	83,799
Mar 20, 2025	2.76	2.92	2.76	2.85	2.85	4.78%	245,248
Mar 19, 2025	2.55	2.73	2.55	2.72	2.72	4.21%	69,388
Mar 18, 2025	2.55	2.69	2.55	2.61	2.61	-1.14%	29,433
Mar 17, 2025	2.54	2.65	2.50	2.64	2.64	5.60%	28,982
Mar 14, 2025	2.46	2.54	2.45	2.50	2.50	1.63%	31,053
Mar 13, 2025	2.38	2.48	2.36	2.46	2.46	4.02%	72,134
Mar 12, 2025	2.35	2.41	2.33	2.37	2.37	1.07%	62,276
Mar 11, 2025	2.54	2.54	2.32	2.34	2.34	-4.49%	44,188
Mar 10, 2025	2.02	2.54	2.02	2.45	2.45	9.37%	140,811
Mar 7, 2025	2.20	2.33	2.20	2.24	2.24	2.75%	57,539
Mar 6, 2025	2.21	2.23	2.15	2.18	2.18	6.34%	36,676
Mar 5, 2025	2.02	2.08	2.00	2.05	2.05	0.49%	77,127
Mar 4, 2025	2.09	2.15	1.80	2.04	2.04	-1.45%	93,161