Electrovaya Inc. (ELVA)
2.45
-0.02 (-0.81%)
At close: Mar 27, 2025, 3:59 PM
2.48
1.34%
After-hours: Mar 27, 2025, 07:03 PM EDT
ELVA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 2.58 | 2.63 | 2.42 | 2.47 | -0.11 | -4.26% | 39,731 |
| Mar 25, 2025 | 2.75 | 2.75 | 2.58 | 2.58 | -0.13 | -4.80% | 35,233 |
| Mar 24, 2025 | 2.75 | 2.91 | 2.70 | 2.71 | -0.05 | -1.81% | 120,439 |
| Mar 21, 2025 | 2.91 | 2.91 | 2.75 | 2.76 | -0.09 | -3.16% | 83,854 |
| Mar 20, 2025 | 2.76 | 2.92 | 2.76 | 2.85 | 0.13 | 4.78% | 245,248 |
| Mar 19, 2025 | 2.55 | 2.73 | 2.55 | 2.72 | 0.11 | 4.21% | 69,400 |
| Mar 18, 2025 | 2.55 | 2.69 | 2.55 | 2.61 | -0.03 | -1.14% | 29,433 |
| Mar 17, 2025 | 2.54 | 2.65 | 2.50 | 2.64 | 0.14 | 5.60% | 29,000 |
| Mar 14, 2025 | 2.46 | 2.54 | 2.45 | 2.50 | 0.04 | 1.63% | 31,147 |
| Mar 13, 2025 | 2.38 | 2.48 | 2.36 | 2.46 | 0.09 | 3.80% | 72,134 |
| Mar 12, 2025 | 2.35 | 2.41 | 2.33 | 2.37 | 0.03 | 1.28% | 62,300 |
| Mar 11, 2025 | 2.54 | 2.54 | 2.32 | 2.34 | -0.11 | -4.49% | 44,300 |
| Mar 10, 2025 | 2.02 | 2.54 | 2.02 | 2.45 | 0.21 | 9.37% | 140,850 |
| Mar 7, 2025 | 2.20 | 2.33 | 2.20 | 2.24 | 0.06 | 2.75% | 57,539 |
| Mar 6, 2025 | 2.21 | 2.23 | 2.15 | 2.18 | 0.13 | 6.34% | 36,700 |
| Mar 5, 2025 | 2.02 | 2.08 | 2.00 | 2.05 | 0.01 | 0.49% | 81,908 |
| Mar 4, 2025 | 2.09 | 2.15 | 1.80 | 2.04 | -0.03 | -1.45% | 93,200 |
| Mar 3, 2025 | 2.14 | 2.22 | 2.07 | 2.07 | -0.04 | -1.90% | 97,700 |
| Feb 28, 2025 | 2.21 | 2.25 | 2.11 | 2.11 | -0.15 | -6.64% | 64,382 |
| Feb 27, 2025 | 2.33 | 2.33 | 2.22 | 2.26 | -0.05 | -2.16% | 16,400 |
| Feb 26, 2025 | 2.35 | 2.43 | 2.30 | 2.31 | -0.06 | -2.53% | 20,603 |
| Feb 25, 2025 | 2.33 | 2.37 | 2.20 | 2.37 | 0.04 | 1.72% | 33,073 |
| Feb 24, 2025 | 2.29 | 2.37 | 2.25 | 2.33 | 0.04 | 1.75% | 51,847 |
| Feb 21, 2025 | 2.33 | 2.41 | 2.23 | 2.29 | -0.10 | -4.18% | 117,637 |
| Feb 20, 2025 | 2.40 | 2.45 | 2.29 | 2.39 | -0.02 | -0.83% | 43,723 |
| Feb 19, 2025 | 2.49 | 2.53 | 2.40 | 2.41 | -0.08 | -3.21% | 56,510 |
| Feb 18, 2025 | 2.55 | 2.58 | 2.49 | 2.49 | -0.01 | -0.40% | 113,374 |
| Feb 14, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 0.06 | 2.46% | 186,813 |
| Feb 13, 2025 | 2.45 | 2.50 | 2.35 | 2.44 | 0.06 | 2.52% | 82,976 |
| Feb 12, 2025 | 2.42 | 2.48 | 2.35 | 2.38 | -0.10 | -4.03% | 62,600 |
| Feb 11, 2025 | 2.54 | 2.54 | 2.44 | 2.48 | -0.06 | -2.36% | 17,848 |
| Feb 10, 2025 | 2.52 | 2.56 | 2.47 | 2.54 | 0.09 | 3.67% | 21,700 |
| Feb 7, 2025 | 2.50 | 2.54 | 2.45 | 2.45 | -0.04 | -1.61% | 20,260 |
| Feb 6, 2025 | 2.52 | 2.60 | 2.49 | 2.49 | -0.04 | -1.58% | 23,100 |
| Feb 5, 2025 | 2.57 | 2.65 | 2.52 | 2.53 | -0.10 | -3.80% | 34,889 |
| Feb 4, 2025 | 2.45 | 2.68 | 2.33 | 2.63 | 0.26 | 10.97% | 31,016 |
| Feb 3, 2025 | 2.21 | 2.43 | 2.11 | 2.37 | -0.13 | -5.20% | 93,495 |
| Jan 31, 2025 | 2.51 | 2.62 | 2.45 | 2.50 | -0.08 | -3.10% | 47,100 |
| Jan 30, 2025 | 2.58 | 2.65 | 2.45 | 2.58 | -0.02 | -0.77% | 128,600 |
| Jan 29, 2025 | 2.65 | 2.66 | 2.58 | 2.60 | -0.04 | -1.52% | 52,945 |
| Jan 28, 2025 | 2.68 | 2.71 | 2.55 | 2.64 | -0.02 | -0.75% | 89,442 |
| Jan 27, 2025 | 2.81 | 2.81 | 2.62 | 2.66 | -0.08 | -2.92% | 77,145 |
| Jan 24, 2025 | 2.89 | 2.89 | 2.70 | 2.74 | 0.03 | 1.11% | 135,101 |
| Jan 23, 2025 | 2.66 | 2.82 | 2.60 | 2.71 | 0.19 | 7.54% | 357,600 |
| Jan 22, 2025 | 2.49 | 2.58 | 2.45 | 2.52 | 0.02 | 0.80% | 167,000 |
| Jan 21, 2025 | 2.60 | 2.60 | 2.46 | 2.50 | 0.00 | 0.00% | 32,300 |
| Jan 17, 2025 | 2.51 | 2.56 | 2.45 | 2.50 | 0.01 | 0.40% | 64,300 |
| Jan 16, 2025 | 2.51 | 2.53 | 2.48 | 2.49 | 0.02 | 0.81% | 14,237 |
| Jan 15, 2025 | 2.56 | 2.63 | 2.47 | 2.47 | -0.04 | -1.59% | 41,000 |
| Jan 14, 2025 | 2.42 | 2.52 | 2.42 | 2.51 | 0.13 | 5.46% | 33,089 |