Electrovaya Inc. (ELVA)
NASDAQ: ELVA
· Real-Time Price · USD
4.81
0.09 (1.91%)
At close: Aug 18, 2025, 3:59 PM
4.90
1.87%
After-hours: Aug 18, 2025, 06:44 PM EDT
ELVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.71 | 4.85 | 4.71 | 4.81 | 4.81 | 1.91% | 122,029 |
| 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 |
| 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 |