Electrovaya Inc. (ELVA)
NASDAQ: ELVA
· Real-Time Price · USD
6.09
-0.51 (-7.73%)
At close: Sep 26, 2025, 3:59 PM
6.12
0.49%
After-hours: Sep 26, 2025, 06:39 PM EDT
ELVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.70 | 6.73 | 6.03 | 6.09 | 6.09 | -7.73% | 486,181 |
| Sep 25, 2025 | 7.15 | 7.19 | 6.43 | 6.60 | 6.60 | -11.29% | 751,402 |
| Sep 24, 2025 | 7.36 | 7.49 | 7.14 | 7.44 | 7.44 | 2.90% | 412,243 |
| Sep 23, 2025 | 6.85 | 7.34 | 6.84 | 7.23 | 7.23 | 6.32% | 742,315 |
| Sep 22, 2025 | 7.01 | 7.01 | 6.75 | 6.80 | 6.80 | -2.86% | 240,299 |
| Sep 19, 2025 | 6.75 | 7.09 | 6.71 | 7.00 | 7.00 | 3.40% | 559,015 |
| Sep 18, 2025 | 6.90 | 7.08 | 6.63 | 6.77 | 6.77 | 2.42% | 620,706 |
| Sep 17, 2025 | 6.00 | 6.73 | 5.98 | 6.61 | 6.61 | 10.91% | 773,100 |
| Sep 16, 2025 | 6.07 | 6.21 | 5.76 | 5.96 | 5.96 | -2.30% | 659,714 |
| Sep 15, 2025 | 5.93 | 6.23 | 5.80 | 6.10 | 6.10 | 3.39% | 382,300 |
| Sep 12, 2025 | 6.02 | 6.05 | 5.84 | 5.90 | 5.90 | -1.17% | 322,200 |
| Sep 11, 2025 | 5.86 | 6.00 | 5.79 | 5.97 | 5.97 | 2.58% | 286,932 |
| Sep 10, 2025 | 5.91 | 6.05 | 5.74 | 5.82 | 5.82 | -0.85% | 199,127 |
| Sep 9, 2025 | 5.98 | 5.98 | 5.75 | 5.87 | 5.87 | -0.68% | 320,328 |
| Sep 8, 2025 | 6.36 | 6.36 | 5.73 | 5.91 | 5.91 | -4.21% | 618,891 |
| Sep 5, 2025 | 6.39 | 6.52 | 6.14 | 6.17 | 6.17 | -3.44% | 524,428 |
| Sep 4, 2025 | 6.46 | 6.64 | 6.20 | 6.39 | 6.39 | 0.47% | 1,121,727 |
| Sep 3, 2025 | 6.05 | 6.70 | 6.05 | 6.36 | 6.36 | 10.42% | 1,581,800 |
| Sep 2, 2025 | 6.00 | 6.08 | 5.71 | 5.76 | 5.76 | -5.11% | 409,707 |
| Aug 29, 2025 | 6.07 | 6.20 | 5.93 | 6.07 | 6.07 | 0.50% | 432,803 |