Electrovaya(ELVA)
$5.03+0.12 (+2.44%)
ELVA
Electrovaya historical prices
$5.03
At close:+0.12 (+2.44%)
Electrovaya (ELVA) Historical Prices
252 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.09 | 5.23 | 4.97 | 5.03 | 5.03 | +2.44% | 446,542 | 1.07 |
| Nov 10, 2026 | 5.21 | 5.31 | 4.83 | 4.91 | 4.91 | 0.00% | 354,906 | 0.84 |
| Nov 09, 2026 | 5.00 | 5.34 | 4.95 | 5.28 | 5.28 | +7.54% | 345,017 | 0.80 |
| Nov 06, 2026 | 4.71 | 4.99 | 4.65 | 4.91 | 4.91 | +6.05% | 162,956 | 0.35 |
| Nov 05, 2026 | 5.08 | 5.08 | 4.42 | 4.63 | 4.63 | -8.86% | 733,838 | 1.57 |
| Nov 04, 2026 | 5.35 | 5.44 | 4.98 | 5.08 | 5.08 | -2.87% | 447,054 | 0.96 |
| Nov 03, 2026 | 5.31 | 5.60 | 5.18 | 5.23 | 5.23 | -0.76% | 298,481 | 0.64 |
| Nov 02, 2026 | 5.41 | 5.57 | 5.24 | 5.27 | 5.27 | -0.19% | 425,849 | 0.90 |
| Oct 30, 2026 | 5.36 | 5.44 | 5.17 | 5.28 | 5.28 | -6.22% | 552,475 | 1.17 |
| Oct 29, 2026 | 5.71 | 5.73 | 5.46 | 5.63 | 5.63 | -2.09% | 468,447 | 1.00 |
| Oct 28, 2026 | 5.49 | 5.92 | 5.40 | 5.75 | 5.75 | +10.15% | 1,275,172 | 2.79 |
| Oct 27, 2026 | 5.15 | 5.30 | 5.15 | 5.22 | 5.22 | +1.75% | 261,283 | 0.56 |
| Oct 26, 2026 | 5.22 | 5.23 | 5.09 | 5.13 | 5.13 | -0.77% | 219,864 | 0.47 |
| Oct 23, 2026 | 5.14 | 5.25 | 5.03 | 5.17 | 5.17 | -0.58% | 289,392 | 0.61 |
| Oct 22, 2026 | 5.39 | 5.43 | 5.15 | 5.20 | 5.20 | -5.80% | 337,790 | 0.71 |
| Oct 21, 2026 | 5.44 | 5.61 | 5.37 | 5.52 | 5.52 | +3.18% | 325,309 | 0.68 |
| Oct 20, 2026 | 5.21 | 5.49 | 5.17 | 5.35 | 5.35 | +1.52% | 245,025 | 0.50 |
| Oct 19, 2026 | 5.21 | 5.38 | 5.11 | 5.27 | 5.27 | +3.94% | 492,656 | 1.01 |
| Oct 16, 2026 | 5.34 | 5.34 | 5.05 | 5.07 | 5.07 | -5.41% | 451,998 | 0.90 |
| Oct 15, 2026 | 5.00 | 5.43 | 4.96 | 5.36 | 5.36 | +3.88% | 620,236 | 1.23 |
| Oct 14, 2026 | 5.35 | 5.37 | 5.05 | 5.16 | 5.16 | -1.53% | 553,149 | 1.08 |
| Oct 13, 2026 | 5.27 | 5.33 | 5.04 | 5.24 | 5.24 | -2.42% | 543,488 | 0.98 |
| Oct 12, 2026 | 5.74 | 5.77 | 5.33 | 5.37 | 5.37 | -6.61% | 361,103 | 0.35 |
| Oct 09, 2026 | 5.84 | 5.84 | 5.65 | 5.75 | 5.75 | -0.69% | 531,640 | 0.52 |
| Oct 08, 2026 | 6.24 | 6.25 | 5.77 | 5.79 | 5.79 | -9.11% | 749,671 | 0.73 |
| Oct 07, 2026 | 6.38 | 6.39 | 6.17 | 6.37 | 6.37 | -2.00% | 215,380 | 0.21 |
| Oct 06, 2026 | 6.43 | 6.68 | 6.37 | 6.50 | 6.50 | +2.20% | 219,753 | 0.21 |
| Oct 05, 2026 | 6.63 | 6.63 | 6.32 | 6.36 | 6.36 | -4.07% | 280,033 | 0.27 |
| Oct 02, 2026 | 6.60 | 6.69 | 6.51 | 6.63 | 6.63 | +3.19% | 267,633 | 0.26 |
| Oct 01, 2026 | 6.51 | 6.59 | 6.38 | 6.43 | 6.43 | -1.46% | 275,069 | 0.27 |
| Sep 30, 2026 | 6.39 | 6.60 | 6.31 | 6.52 | 6.52 | +2.68% | 289,415 | 0.28 |
| Sep 29, 2026 | 6.25 | 6.43 | 6.19 | 6.35 | 6.35 | +3.59% | 578,621 | 0.56 |
| Sep 28, 2026 | 6.25 | 6.25 | 6.01 | 6.13 | 6.13 | -3.46% | 472,848 | 0.46 |
| Sep 25, 2026 | 6.45 | 6.51 | 6.30 | 6.35 | 6.35 | -0.63% | 254,675 | 0.25 |
| Sep 24, 2026 | 6.36 | 6.48 | 6.31 | 6.39 | 6.39 | -0.93% | 272,180 | 0.27 |
| Sep 23, 2026 | 6.67 | 6.71 | 6.45 | 6.45 | 6.45 | -4.16% | 307,546 | 0.30 |
| Sep 22, 2026 | 6.74 | 6.79 | 6.62 | 6.73 | 6.73 | -0.59% | 366,623 | 0.36 |
| Sep 21, 2026 | 6.78 | 6.86 | 6.67 | 6.77 | 6.77 | +2.42% | 391,045 | 0.38 |
| Sep 18, 2026 | 6.55 | 6.62 | 6.38 | 6.61 | 6.61 | +1.85% | 313,906 | 0.31 |
| Sep 17, 2026 | 6.38 | 6.67 | 6.38 | 6.49 | 6.49 | +4.85% | 362,899 | 0.35 |
| Sep 16, 2026 | 6.25 | 6.29 | 6.03 | 6.19 | 6.19 | -0.16% | 358,210 | 0.35 |
| Sep 15, 2026 | 6.32 | 6.40 | 6.17 | 6.20 | 6.20 | -2.82% | 216,684 | 0.21 |
| Sep 14, 2026 | 6.18 | 6.41 | 6.15 | 6.38 | 6.38 | -0.78% | 387,595 | 0.38 |
| Sep 11, 2026 | 6.79 | 6.79 | 6.36 | 6.43 | 6.43 | -2.43% | 369,485 | 0.36 |
| Sep 10, 2026 | 6.62 | 6.80 | 6.58 | 6.59 | 6.59 | -2.80% | 238,375 | 0.23 |
| Sep 09, 2026 | 7.13 | 7.25 | 6.76 | 6.78 | 6.78 | -5.17% | 315,434 | 0.31 |
| Sep 08, 2026 | 7.04 | 7.32 | 7.00 | 7.15 | 7.15 | +3.62% | 396,945 | 0.39 |
| Sep 07, 2026 | 6.77 | 6.92 | 6.77 | 6.90 | 6.90 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.77 | 6.92 | 6.77 | 6.90 | 6.90 | +2.30% | 252,274 | 0.25 |
| Sep 03, 2026 | 6.54 | 6.78 | 6.46 | 6.75 | 6.75 | +4.25% | 242,656 | 0.24 |
