Electrovaya Inc. - Common Shares (ELVA)
7.8100
+0.5100 (6.99%)
NASDAQ · Last Trade: Feb 24th, 10:45 AM EST
Historical Prices For Electrovaya Inc. - Common Shares (ELVA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/23/2026 | 7.67 | 7.67 | 7.16 | 7.30 | 496,198 | 7.30 |
| 2/20/2026 | 7.86 | 8.10 | 7.67 | 7.67 | 519,569 | 7.67 |
| 2/19/2026 | 8.08 | 8.13 | 7.65 | 8.04 | 577,579 | 8.04 |
| 2/18/2026 | 7.89 | 8.21 | 7.83 | 8.15 | 454,300 | 8.15 |
| 2/17/2026 | 7.70 | 7.97 | 7.63 | 7.85 | 380,561 | 7.85 |
| 2/13/2026 | 7.66 | 8.20 | 7.26 | 7.75 | 1,210,163 | 7.75 |
| 2/12/2026 | 9.39 | 9.50 | 8.68 | 8.75 | 541,556 | 8.75 |
| 2/11/2026 | 9.33 | 9.40 | 8.90 | 9.31 | 331,256 | 9.31 |
| 2/10/2026 | 9.49 | 9.53 | 9.06 | 9.08 | 277,206 | 9.08 |
| 2/09/2026 | 8.99 | 9.48 | 8.60 | 9.41 | 551,623 | 9.41 |
| 2/06/2026 | 8.49 | 9.07 | 8.41 | 8.85 | 521,311 | 8.85 |
| 2/05/2026 | 9.00 | 9.10 | 8.11 | 8.16 | 973,282 | 8.16 |
| 2/04/2026 | 11.18 | 11.41 | 9.04 | 9.22 | 1,117,220 | 9.22 |
| 2/03/2026 | 11.04 | 11.88 | 10.63 | 11.12 | 1,061,759 | 11.12 |
| 2/02/2026 | 10.74 | 11.40 | 10.24 | 11.23 | 593,839 | 11.23 |
| 1/30/2026 | 10.34 | 10.94 | 10.15 | 10.83 | 667,329 | 10.83 |
| 1/29/2026 | 10.81 | 10.81 | 9.94 | 10.56 | 908,472 | 10.56 |
| 1/28/2026 | 10.94 | 11.07 | 10.48 | 10.66 | 374,532 | 10.66 |
| 1/27/2026 | 10.22 | 10.93 | 10.06 | 10.91 | 612,430 | 10.91 |
| 1/26/2026 | 11.01 | 11.25 | 10.26 | 10.37 | 1,454,465 | 10.37 |
| 1/23/2026 | 11.15 | 11.46 | 10.85 | 11.02 | 941,995 | 11.02 |
| 1/22/2026 | 10.94 | 11.16 | 10.60 | 11.08 | 654,774 | 11.08 |
| 1/21/2026 | 10.76 | 10.95 | 10.04 | 10.71 | 2,096,799 | 10.71 |
| 1/20/2026 | 9.66 | 10.75 | 9.54 | 10.61 | 1,085,314 | 10.61 |
| 1/16/2026 | 9.10 | 9.96 | 9.00 | 9.82 | 693,435 | 9.82 |
| 1/15/2026 | 8.88 | 9.22 | 8.67 | 9.06 | 450,298 | 9.06 |
| 1/14/2026 | 8.53 | 8.80 | 8.32 | 8.69 | 343,377 | 8.69 |
| 1/13/2026 | 8.99 | 9.05 | 8.23 | 8.56 | 730,837 | 8.56 |
| 1/12/2026 | 8.84 | 9.01 | 8.54 | 8.97 | 293,971 | 8.97 |
| 1/09/2026 | 8.75 | 8.99 | 8.65 | 8.85 | 358,245 | 8.85 |
| 1/08/2026 | 8.69 | 8.85 | 8.39 | 8.73 | 381,933 | 8.73 |
| 1/07/2026 | 8.65 | 9.12 | 8.50 | 8.74 | 419,784 | 8.74 |
| 1/06/2026 | 8.53 | 8.78 | 8.13 | 8.68 | 568,606 | 8.68 |
| 1/05/2026 | 8.05 | 8.75 | 8.05 | 8.48 | 942,537 | 8.48 |
| 1/02/2026 | 7.90 | 8.44 | 7.85 | 7.92 | 649,196 | 7.92 |
| 12/31/2025 | 7.74 | 7.90 | 7.55 | 7.90 | 234,000 | 7.90 |
| 12/30/2025 | 7.89 | 7.97 | 7.72 | 7.74 | 379,998 | 7.74 |
| 12/29/2025 | 7.90 | 7.93 | 7.65 | 7.84 | 306,261 | 7.84 |
| 12/26/2025 | 7.93 | 7.99 | 7.72 | 7.98 | 318,266 | 7.98 |
| 12/24/2025 | 7.72 | 7.96 | 7.59 | 7.87 | 387,281 | 7.87 |
| 12/23/2025 | 7.50 | 7.83 | 7.35 | 7.73 | 519,268 | 7.73 |
| 12/22/2025 | 6.79 | 7.53 | 6.79 | 7.50 | 764,712 | 7.50 |
| 12/19/2025 | 6.73 | 6.91 | 6.59 | 6.78 | 449,575 | 6.78 |
| 12/18/2025 | 6.53 | 7.32 | 6.47 | 6.74 | 660,187 | 6.74 |
| 12/17/2025 | 6.57 | 6.67 | 6.28 | 6.31 | 372,328 | 6.31 |
| 12/16/2025 | 6.64 | 6.99 | 6.41 | 6.55 | 525,153 | 6.55 |
| 12/15/2025 | 6.66 | 6.69 | 6.24 | 6.66 | 733,536 | 6.66 |
| 12/12/2025 | 6.99 | 6.99 | 6.25 | 6.62 | 1,407,423 | 6.62 |
| 12/11/2025 | 5.63 | 6.96 | 5.03 | 6.94 | 2,588,133 | 6.94 |
| 12/10/2025 | 5.47 | 5.50 | 5.25 | 5.38 | 821,189 | 5.38 |
| 12/09/2025 | 5.29 | 5.50 | 5.25 | 5.38 | 445,464 | 5.38 |
| 12/08/2025 | 5.41 | 5.41 | 5.09 | 5.33 | 668,820 | 5.33 |
| 12/05/2025 | 5.32 | 5.42 | 5.16 | 5.36 | 681,503 | 5.36 |
| 12/04/2025 | 4.96 | 5.36 | 4.87 | 5.26 | 690,089 | 5.26 |
| 12/03/2025 | 4.65 | 4.93 | 4.58 | 4.92 | 556,198 | 4.92 |
| 12/02/2025 | 4.71 | 4.85 | 4.65 | 4.68 | 549,081 | 4.68 |
| 12/01/2025 | 4.65 | 4.65 | 4.48 | 4.60 | 414,118 | 4.60 |
| 11/28/2025 | 4.72 | 4.78 | 4.62 | 4.73 | 251,227 | 4.73 |
| 11/26/2025 | 4.53 | 4.69 | 4.49 | 4.67 | 698,127 | 4.67 |
| 11/25/2025 | 4.25 | 4.59 | 4.23 | 4.52 | 629,352 | 4.52 |
| 11/24/2025 | 4.35 | 4.47 | 4.21 | 4.23 | 595,488 | 4.23 |