Electrovaya Inc. (ELVA)
NASDAQ: ELVA
· Real-Time Price · USD
6.17
-0.22 (-3.44%)
At close: Sep 05, 2025, 3:59 PM
6.40
3.73%
After-hours: Sep 05, 2025, 07:14 PM EDT
ELVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.39 | 6.52 | 6.14 | 6.17 | 6.17 | -3.44% | 524,059 |
| 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 |
| Aug 28, 2025 | 5.52 | 6.18 | 5.45 | 6.04 | 6.04 | 9.62% | 654,300 |
| Aug 27, 2025 | 5.55 | 5.55 | 5.33 | 5.51 | 5.51 | 0.55% | 216,928 |
| Aug 26, 2025 | 5.37 | 5.84 | 5.21 | 5.48 | 5.48 | 3.40% | 563,600 |
| Aug 25, 2025 | 4.84 | 5.40 | 4.76 | 5.30 | 5.30 | 12.29% | 759,544 |
| Aug 22, 2025 | 4.52 | 4.80 | 4.52 | 4.72 | 4.72 | 4.42% | 90,223 |
| Aug 21, 2025 | 4.56 | 4.61 | 4.40 | 4.52 | 4.52 | -1.09% | 64,000 |
| Aug 20, 2025 | 4.73 | 4.73 | 4.50 | 4.57 | 4.57 | -4.19% | 143,702 |
| Aug 19, 2025 | 4.90 | 4.98 | 4.72 | 4.77 | 4.77 | -0.83% | 109,102 |
| Aug 18, 2025 | 4.71 | 4.85 | 4.71 | 4.81 | 4.81 | 1.91% | 122,058 |
| Aug 15, 2025 | 4.70 | 4.89 | 4.58 | 4.72 | 4.72 | 1.94% | 193,128 |
| Aug 14, 2025 | 4.75 | 4.98 | 4.16 | 4.63 | 4.63 | -7.40% | 429,159 |
| 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 |