Electrovaya Inc. (ELVA)
NASDAQ: ELVA
· Real-Time Price · USD
4.83
0.20 (4.32%)
At close: Aug 15, 2025, 12:37 PM
ELVA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 4.75 | 4.98 | 4.16 | 4.63 | 4.63 | -7.40% | 429,121 |
Aug 13, 2025 | 5.12 | 5.24 | 4.91 | 5.00 | 5.00 | -0.60% | 397,800 |
Aug 12, 2025 | 4.83 | 5.07 | 4.70 | 5.03 | 5.03 | 5.23% | 197,135 |
Aug 11, 2025 | 4.62 | 4.78 | 4.60 | 4.78 | 4.78 | 3.46% | 209,851 |
Aug 8, 2025 | 4.79 | 4.80 | 4.57 | 4.62 | 4.62 | -2.53% | 120,456 |
Aug 7, 2025 | 4.70 | 4.74 | 4.59 | 4.74 | 4.74 | 2.60% | 124,718 |
Aug 6, 2025 | 4.75 | 4.85 | 4.25 | 4.62 | 4.62 | -3.55% | 227,300 |
Aug 5, 2025 | 4.85 | 4.88 | 4.71 | 4.79 | 4.79 | -1.24% | 137,000 |
Aug 4, 2025 | 4.90 | 4.90 | 4.59 | 4.85 | 4.85 | -0.21% | 167,500 |
Aug 1, 2025 | 4.85 | 4.97 | 4.60 | 4.86 | 4.86 | -0.82% | 97,756 |
Jul 31, 2025 | 4.74 | 4.91 | 4.67 | 4.90 | 4.90 | 3.59% | 208,233 |
Jul 30, 2025 | 4.99 | 5.00 | 4.68 | 4.73 | 4.73 | -5.21% | 272,654 |
Jul 29, 2025 | 4.60 | 5.14 | 4.50 | 4.99 | 4.99 | 10.64% | 796,337 |
Jul 28, 2025 | 4.54 | 4.63 | 4.48 | 4.51 | 4.51 | 0.22% | 274,325 |
Jul 25, 2025 | 4.67 | 4.67 | 4.35 | 4.50 | 4.50 | -3.64% | 100,300 |
Jul 24, 2025 | 4.61 | 4.71 | 4.56 | 4.67 | 4.67 | 0.21% | 127,247 |
Jul 23, 2025 | 3.96 | 4.75 | 3.96 | 4.66 | 4.66 | 21.99% | 916,538 |
Jul 22, 2025 | 3.80 | 3.85 | 3.66 | 3.82 | 3.82 | 1.60% | 309,690 |
Jul 21, 2025 | 3.72 | 4.00 | 3.72 | 3.76 | 3.76 | 1.90% | 153,902 |
Jul 18, 2025 | 3.76 | 3.78 | 3.55 | 3.69 | 3.69 | -2.64% | 32,000 |