Electrovaya Inc. - Common Shares (ELVA)
11.69
-0.02 (-0.17%)
NASDAQ· Last Trade: May 30th, 10:14 PM EDT
Historical Prices For Electrovaya Inc. - Common Shares (ELVA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 11.79 | 11.88 | 11.24 | 11.69 | 317,913 | 11.69 |
| 5/28/2026 | 11.35 | 11.89 | 11.15 | 11.71 | 331,288 | 11.71 |
| 5/27/2026 | 11.67 | 11.86 | 11.22 | 11.57 | 256,334 | 11.57 |
| 5/26/2026 | 11.24 | 11.86 | 11.22 | 11.65 | 610,675 | 11.65 |
| 5/22/2026 | 10.42 | 11.07 | 10.35 | 10.88 | 331,613 | 10.88 |
| 5/21/2026 | 10.15 | 10.49 | 10.00 | 10.31 | 294,952 | 10.31 |
| 5/20/2026 | 9.68 | 10.30 | 9.40 | 10.19 | 435,833 | 10.19 |
| 5/19/2026 | 9.73 | 9.86 | 8.79 | 9.47 | 716,791 | 9.47 |
| 5/18/2026 | 9.59 | 10.01 | 9.20 | 9.77 | 725,685 | 9.77 |
| 5/15/2026 | 10.45 | 10.90 | 9.55 | 9.55 | 1,221,166 | 9.55 |
| 5/14/2026 | 10.57 | 11.23 | 10.35 | 11.16 | 827,961 | 11.16 |
| 5/13/2026 | 10.51 | 10.80 | 10.10 | 10.55 | 827,093 | 10.55 |
| 5/12/2026 | 11.07 | 11.07 | 10.01 | 10.38 | 536,694 | 10.38 |
| 5/11/2026 | 10.53 | 11.69 | 10.38 | 11.21 | 830,799 | 11.21 |
| 5/08/2026 | 10.05 | 10.55 | 9.81 | 10.55 | 377,585 | 10.55 |
| 5/07/2026 | 10.66 | 10.68 | 9.75 | 9.78 | 375,782 | 9.78 |
| 5/06/2026 | 10.43 | 10.55 | 10.10 | 10.48 | 356,775 | 10.48 |
| 5/05/2026 | 9.55 | 10.34 | 9.50 | 10.23 | 464,651 | 10.23 |
| 5/04/2026 | 9.51 | 9.63 | 9.26 | 9.45 | 223,441 | 9.45 |
| 5/01/2026 | 9.29 | 9.52 | 9.21 | 9.50 | 208,333 | 9.50 |
| 4/30/2026 | 9.05 | 9.37 | 8.92 | 9.26 | 201,862 | 9.26 |
| 4/29/2026 | 9.02 | 9.03 | 8.75 | 9.00 | 255,960 | 9.00 |
| 4/28/2026 | 9.17 | 9.17 | 8.64 | 9.02 | 253,594 | 9.02 |
| 4/27/2026 | 9.71 | 9.72 | 9.06 | 9.31 | 252,482 | 9.31 |
| 4/24/2026 | 10.29 | 10.29 | 9.71 | 9.74 | 288,438 | 9.74 |
| 4/23/2026 | 10.18 | 10.62 | 9.81 | 10.15 | 539,213 | 10.15 |
| 4/22/2026 | 9.77 | 10.11 | 9.55 | 10.11 | 353,923 | 10.11 |
| 4/21/2026 | 9.93 | 10.19 | 9.46 | 9.49 | 344,718 | 9.49 |
| 4/20/2026 | 9.52 | 10.08 | 9.50 | 9.96 | 343,359 | 9.96 |
| 4/17/2026 | 9.76 | 9.90 | 9.45 | 9.63 | 332,029 | 9.63 |
| 4/16/2026 | 9.33 | 9.64 | 9.09 | 9.58 | 442,626 | 9.58 |
| 4/15/2026 | 9.55 | 9.92 | 9.36 | 9.45 | 777,819 | 9.45 |
| 4/14/2026 | 8.58 | 9.60 | 8.58 | 9.57 | 838,433 | 9.57 |
| 4/13/2026 | 8.22 | 8.66 | 7.85 | 8.52 | 467,483 | 8.52 |
| 4/10/2026 | 8.27 | 8.58 | 8.08 | 8.26 | 205,864 | 8.26 |
| 4/09/2026 | 8.07 | 8.37 | 7.93 | 8.21 | 256,105 | 8.21 |
| 4/08/2026 | 8.05 | 8.24 | 7.73 | 8.11 | 309,203 | 8.11 |
| 4/07/2026 | 7.95 | 8.20 | 7.40 | 7.56 | 231,107 | 7.56 |
| 4/06/2026 | 8.07 | 8.22 | 7.97 | 8.06 | 254,922 | 8.06 |
| 4/02/2026 | 7.79 | 8.35 | 7.60 | 8.05 | 296,192 | 8.05 |
| 4/01/2026 | 7.87 | 8.23 | 7.85 | 8.13 | 358,757 | 8.13 |
| 3/31/2026 | 7.24 | 7.89 | 7.24 | 7.82 | 416,174 | 7.82 |
| 3/30/2026 | 7.40 | 7.55 | 7.05 | 7.24 | 393,443 | 7.24 |
| 3/27/2026 | 7.51 | 7.54 | 7.14 | 7.40 | 320,496 | 7.40 |
| 3/26/2026 | 7.63 | 7.66 | 7.30 | 7.35 | 207,148 | 7.35 |
| 3/25/2026 | 7.82 | 8.25 | 7.71 | 7.78 | 328,959 | 7.78 |
| 3/24/2026 | 7.32 | 7.67 | 7.25 | 7.65 | 299,580 | 7.65 |
| 3/23/2026 | 7.27 | 7.73 | 7.25 | 7.66 | 393,441 | 7.66 |
| 3/20/2026 | 7.66 | 7.66 | 7.13 | 7.24 | 251,845 | 7.24 |
| 3/19/2026 | 7.46 | 7.77 | 7.28 | 7.65 | 141,215 | 7.65 |
| 3/18/2026 | 8.12 | 8.18 | 7.59 | 7.59 | 186,759 | 7.59 |
| 3/17/2026 | 8.24 | 8.49 | 8.02 | 8.25 | 343,920 | 8.25 |
| 3/16/2026 | 8.07 | 8.46 | 8.01 | 8.25 | 190,914 | 8.25 |
| 3/13/2026 | 8.70 | 8.84 | 7.86 | 7.98 | 472,009 | 7.98 |
| 3/12/2026 | 8.36 | 8.83 | 8.28 | 8.62 | 266,475 | 8.62 |
| 3/11/2026 | 8.24 | 8.59 | 8.12 | 8.55 | 310,704 | 8.55 |
| 3/10/2026 | 7.69 | 8.45 | 7.69 | 8.17 | 447,710 | 8.17 |
| 3/09/2026 | 7.52 | 7.83 | 7.41 | 7.76 | 457,778 | 7.76 |
| 3/06/2026 | 7.55 | 8.07 | 7.53 | 7.79 | 557,114 | 7.79 |
| 3/05/2026 | 8.14 | 8.19 | 7.40 | 7.78 | 541,943 | 7.78 |
| 3/04/2026 | 7.35 | 8.25 | 7.35 | 8.15 | 649,012 | 8.15 |
| 3/03/2026 | 7.36 | 7.48 | 7.05 | 7.34 | 301,615 | 7.34 |
| 3/02/2026 | 7.35 | 7.85 | 7.33 | 7.72 | 253,261 | 7.72 |