NASDAQ : ELVA
Electrovaya Inc. — Price history
Industrials · Electrical Equipment & Parts · Canada
Last price 5.28 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 262.31M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Electrovaya Inc. (ELVA) closed at 5.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.41 | 5.57 | 5.24 | 5.27 | 426,666 | -0.19% |
| 2026-10-30 | 5.36 | 5.44 | 5.17 | 5.28 | 553,067 | -6.22% |
| 2026-10-29 | 5.71 | 5.73 | 5.455 | 5.63 | 469,489 | -2.09% |
| 2026-10-28 | 5.49 | 5.92 | 5.4 | 5.75 | 1,276,976 | +10.15% |
| 2026-10-27 | 5.15 | 5.3 | 5.15 | 5.22 | 261,307 | +1.75% |
| 2026-10-26 | 5.22 | 5.23 | 5.09 | 5.13 | 220,187 | -0.77% |
| 2026-10-23 | 5.14 | 5.25 | 5.03 | 5.17 | 289,406 | -0.58% |
| 2026-10-22 | 5.385 | 5.43 | 5.15 | 5.2 | 337,802 | -5.80% |
| 2026-10-21 | 5.44 | 5.61 | 5.37 | 5.52 | 325,309 | +3.18% |
| 2026-10-20 | 5.21 | 5.492 | 5.17 | 5.35 | 245,025 | +1.52% |
| 2026-10-19 | 5.21 | 5.38 | 5.11 | 5.27 | 492,657 | +3.94% |
| 2026-10-16 | 5.34 | 5.34 | 5.045 | 5.07 | 451,998 | -5.41% |
| 2026-10-15 | 5 | 5.43 | 4.96 | 5.36 | 588,486 | +3.88% |
| 2026-10-14 | 5.35 | 5.373 | 5.054 | 5.16 | 525,552 | -1.53% |
| 2026-10-13 | 5.27 | 5.33 | 5.035 | 5.24 | 542,969 | -2.42% |
| 2026-10-12 | 5.74 | 5.774 | 5.33 | 5.37 | 360,811 | -6.61% |
| 2026-10-09 | 5.84 | 5.84 | 5.65 | 5.75 | 518,471 | -0.69% |
| 2026-10-08 | 6.24 | 6.25 | 5.77 | 5.79 | 726,261 | -9.11% |
| 2026-10-07 | 6.38 | 6.39 | 6.17 | 6.37 | 215,378 | -2.00% |
| 2026-10-06 | 6.43 | 6.68 | 6.37 | 6.5 | 210,340 | +2.20% |
| 2026-10-05 | 6.63 | 6.63 | 6.315 | 6.36 | 266,010 | -4.07% |
| 2026-10-02 | 6.595 | 6.69 | 6.51 | 6.63 | 267,630 | +3.19% |
| 2026-10-01 | 6.51 | 6.59 | 6.38 | 6.425 | 287,567 | -1.46% |
| 2026-09-30 | 6.39 | 6.595 | 6.31 | 6.52 | 289,163 | +2.68% |
| 2026-09-29 | 6.25 | 6.43 | 6.185 | 6.35 | 448,325 | +3.59% |
| 2026-09-28 | 6.25 | 6.25 | 6.01 | 6.13 | 459,453 | -3.46% |
| 2026-09-25 | 6.45 | 6.51 | 6.3 | 6.35 | 254,172 | -0.63% |
| 2026-09-24 | 6.36 | 6.477 | 6.305 | 6.39 | 272,180 | -0.93% |
| 2026-09-23 | 6.67 | 6.71 | 6.45 | 6.45 | 307,546 | -4.16% |
| 2026-09-22 | 6.74 | 6.79 | 6.62 | 6.73 | 366,623 | -0.59% |
| 2026-09-21 | 6.78 | 6.86 | 6.67 | 6.77 | 391,045 | +2.42% |
| 2026-09-18 | 6.55 | 6.62 | 6.38 | 6.61 | 313,906 | +1.85% |
| 2026-09-17 | 6.38 | 6.67 | 6.38 | 6.49 | 364,538 | +4.85% |
| 2026-09-16 | 6.25 | 6.29 | 6.025 | 6.19 | 358,210 | -0.16% |
| 2026-09-15 | 6.32 | 6.4 | 6.17 | 6.2 | 216,684 | -2.82% |
| 2026-09-14 | 6.18 | 6.41 | 6.15 | 6.38 | 387,595 | -0.78% |
| 2026-09-11 | 6.79 | 6.79 | 6.361 | 6.43 | 369,485 | -2.43% |
| 2026-09-10 | 6.62 | 6.8 | 6.575 | 6.59 | 238,375 | -2.80% |
| 2026-09-09 | 7.13 | 7.25 | 6.76 | 6.78 | 315,434 | -5.17% |
| 2026-09-08 | 7.04 | 7.32 | 7 | 7.15 | 396,945 | +3.62% |
| 2026-09-04 | 6.77 | 6.92 | 6.77 | 6.9 | 252,274 | +2.30% |
| 2026-09-03 | 6.54 | 6.775 | 6.46 | 6.745 | 246,855 | +4.25% |
| 2026-09-02 | 6.59 | 6.6 | 6.405 | 6.47 | 472,539 | -1.07% |
| 2026-09-01 | 6.56 | 6.61 | 6.43 | 6.54 | 284,452 | -1.65% |
| 2026-08-31 | 6.61 | 6.69 | 6.405 | 6.65 | 506,163 | +0.00% |
| 2026-08-28 | 6.87 | 6.985 | 6.555 | 6.65 | 554,585 | -2.78% |
| 2026-08-27 | 6.73 | 6.855 | 6.575 | 6.84 | 502,054 | +4.43% |
| 2026-08-26 | 6.675 | 6.8 | 6.43 | 6.55 | 425,374 | -1.80% |
| 2026-08-25 | 6.56 | 6.76 | 6.47 | 6.67 | 635,385 | +4.22% |
| 2026-08-24 | 6.56 | 6.56 | 6.227 | 6.4 | 507,094 | -3.61% |
| 2026-08-21 | 6.67 | 6.871 | 6.49 | 6.64 | 565,421 | -0.60% |
| 2026-08-20 | 7.32 | 7.32 | 6.481 | 6.68 | 1,071,772 | -8.74% |
| 2026-08-19 | 7.5 | 7.73 | 7.16 | 7.32 | 529,954 | -2.40% |
| 2026-08-18 | 7.49 | 7.67 | 7.4 | 7.5 | 455,875 | -2.60% |
| 2026-08-17 | 7.8 | 7.87 | 7.64 | 7.7 | 471,087 | -3.14% |
| 2026-08-14 | 7.57 | 8 | 7.55 | 7.95 | 626,091 | +4.74% |
| 2026-08-13 | 7.44 | 7.73 | 7.4 | 7.59 | 634,365 | -0.91% |
| 2026-08-12 | 7.41 | 7.699 | 7.2 | 7.66 | 1,033,997 | +4.50% |
| 2026-08-11 | 7.365 | 7.915 | 7.185 | 7.33 | 2,301,955 | -21.01% |
| 2026-08-10 | 9.67 | 9.888 | 9.19 | 9.28 | 725,707 | -4.43% |
| 2026-08-07 | 9.51 | 9.83 | 9.12 | 9.71 | 508,076 | +4.63% |
| 2026-08-06 | 9.445 | 9.81 | 9.042 | 9.28 | 418,837 | -0.32% |
| 2026-08-05 | 9.32 | 9.76 | 9.25 | 9.31 | 634,751 | +1.31% |
| 2026-08-04 | 8.935 | 9.415 | 8.83 | 9.19 | 520,575 | +4.79% |
| 2026-08-03 | 8.28 | 8.86 | 8.15 | 8.77 | 331,937 | +6.69% |
| 2026-07-31 | 8.84 | 8.84 | 8.16 | 8.22 | 509,228 | -3.97% |
| 2026-07-30 | 8.13 | 8.59 | 8.02 | 8.56 | 645,075 | +11.60% |
| 2026-07-29 | 7.75 | 8.131 | 7.51 | 7.67 | 527,980 | -4.01% |
| 2026-07-28 | 8.1 | 8.23 | 7.54 | 7.99 | 532,323 | -4.88% |
| 2026-07-27 | 8.41 | 8.63 | 8.1 | 8.4 | 447,015 | +0.84% |
| 2026-07-24 | 8.53 | 8.829 | 8.25 | 8.33 | 570,111 | -3.36% |
| 2026-07-23 | 9.09 | 9.09 | 8.45 | 8.62 | 697,992 | -5.17% |
| 2026-07-22 | 10.01 | 10.21 | 9.06 | 9.09 | 590,470 | -10.79% |
| 2026-07-21 | 9.22 | 10.393 | 9.22 | 10.19 | 1,293,387 | +11.24% |
| 2026-07-20 | 9.615 | 10.125 | 8.96 | 9.16 | 869,971 | -3.38% |
| 2026-07-17 | 9.47 | 9.62 | 8.91 | 9.48 | 1,143,992 | -0.63% |
| 2026-07-16 | 11.32 | 12 | 9.36 | 9.54 | 3,276,864 | -18.88% |
| 2026-07-15 | 12.2 | 12.3 | 10.2 | 11.76 | 30,030,779 | +49.05% |
| 2026-07-14 | 7.84 | 8.16 | 7.79 | 7.89 | 492,127 | +1.28% |
| 2026-07-13 | 8.58 | 8.58 | 7.63 | 7.79 | 727,728 | -9.63% |
| 2026-07-10 | 8.94 | 9.11 | 8.601 | 8.62 | 304,197 | -4.22% |
| 2026-07-09 | 9.22 | 9.225 | 8.81 | 9 | 233,369 | -0.33% |
| 2026-07-08 | 8.98 | 9.2 | 8.73 | 9.03 | 286,858 | +0.56% |
| 2026-07-07 | 9.55 | 9.67 | 8.7 | 8.98 | 501,214 | -7.14% |
| 2026-07-06 | 9.79 | 10.13 | 9.59 | 9.67 | 280,151 | -0.31% |
| 2026-07-02 | 10.55 | 10.69 | 9.61 | 9.7 | 393,571 | -7.44% |
| 2026-07-01 | 10.46 | 10.84 | 10.23 | 10.48 | 157,295 | -0.19% |
| 2026-06-30 | 10.25 | 10.66 | 10.2 | 10.5 | 323,080 | +2.54% |
| 2026-06-29 | 9.8 | 10.36 | 9.675 | 10.24 | 246,410 | +4.92% |
| 2026-06-26 | 9.54 | 10.04 | 9.54 | 9.76 | 397,925 | +0.93% |
| 2026-06-25 | 9.75 | 9.97 | 9.41 | 9.67 | 313,312 | +1.26% |
| 2026-06-24 | 9.9 | 10.11 | 9.28 | 9.55 | 402,765 | -4.12% |
| 2026-06-23 | 9.96 | 10.39 | 9.84 | 9.96 | 323,195 | -3.68% |
| 2026-06-22 | 10.42 | 10.56 | 9.85 | 10.34 | 421,708 | -0.77% |
| 2026-06-18 | 10.3 | 10.49 | 9.91 | 10.42 | 296,285 | +5.25% |
| 2026-06-17 | 9.57 | 10.23 | 9.53 | 9.9 | 236,967 | +3.45% |
| 2026-06-16 | 10.1 | 10.27 | 9.55 | 9.57 | 341,848 | -5.43% |
| 2026-06-15 | 9.83 | 10.23 | 9.83 | 10.12 | 299,073 | +6.53% |
| 2026-06-12 | 9.81 | 9.818 | 9.32 | 9.5 | 333,558 | -3.16% |
| 2026-06-11 | 9.3 | 9.87 | 9.115 | 9.81 | 383,265 | +5.48% |
| 2026-06-10 | 9.71 | 9.89 | 9.2 | 9.3 | 343,962 | -5.58% |
| 2026-06-09 | 10.5 | 10.74 | 9.332 | 9.85 | 299,788 | -4.83% |
| 2026-06-08 | 10.87 | 10.87 | 10.21 | 10.35 | 302,086 | +0.10% |
| 2026-06-05 | 11.14 | 11.14 | 10.18 | 10.34 | 527,139 | -6.93% |
| 2026-06-04 | 11.14 | 11.54 | 10.66 | 11.11 | 514,371 | -1.51% |
| 2026-06-03 | 12.3 | 12.3 | 11.24 | 11.28 | 453,181 | -7.99% |
| 2026-06-02 | 11.5 | 12.78 | 11.5 | 12.26 | 692,620 | +8.21% |
| 2026-06-01 | 11.5 | 11.675 | 11.3 | 11.33 | 505,919 | -3.08% |
| 2026-05-29 | 11.79 | 11.88 | 11.24 | 11.69 | 317,913 | -0.17% |
| 2026-05-28 | 11.35 | 11.89 | 11.15 | 11.71 | 331,294 | +1.21% |
| 2026-05-27 | 11.67 | 11.86 | 11.225 | 11.57 | 256,338 | -0.69% |
| 2026-05-26 | 11.24 | 11.855 | 11.22 | 11.65 | 610,753 | +7.08% |
| 2026-05-22 | 10.42 | 11.07 | 10.35 | 10.88 | 331,613 | +5.53% |
| 2026-05-21 | 10.15 | 10.49 | 10 | 10.31 | 294,951 | +1.18% |
| 2026-05-20 | 9.68 | 10.3 | 9.4 | 10.19 | 436,553 | +7.60% |
| 2026-05-19 | 9.73 | 9.86 | 8.79 | 9.47 | 716,970 | -3.07% |
| 2026-05-18 | 9.59 | 10.01 | 9.2 | 9.77 | 726,602 | +2.30% |
| 2026-05-15 | 10.45 | 10.9 | 9.55 | 9.55 | 1,221,165 | -14.43% |
| 2026-05-14 | 10.57 | 11.23 | 10.35 | 11.16 | 827,961 | +5.78% |
| 2026-05-13 | 10.51 | 10.8 | 10.095 | 10.55 | 828,145 | +1.64% |