Electrovaya Inc. (ELVA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 2.6200 | 2.6850 | 2.6100 | 2.6500 | 2.6500 | 8,784 |
| 26 Jun 2024 | 2.6200 | 2.7100 | 2.6200 | 2.6500 | 2.6500 | 6,400 |
| 25 Jun 2024 | 2.6400 | 2.7200 | 2.5800 | 2.6200 | 2.6200 | 16,900 |
| 24 Jun 2024 | 2.6000 | 2.6800 | 2.5900 | 2.6000 | 2.6000 | 5,000 |
| 21 Jun 2024 | 2.6500 | 2.6800 | 2.6100 | 2.6100 | 2.6100 | 14,400 |
| 20 Jun 2024 | 2.5100 | 2.6900 | 2.5100 | 2.6100 | 2.6100 | 14,000 |
| 18 Jun 2024 | 2.7500 | 2.8000 | 2.7200 | 2.7300 | 2.7300 | 17,700 |
| 17 Jun 2024 | 2.9500 | 2.9600 | 2.7500 | 2.7500 | 2.7500 | 34,400 |
| 14 Jun 2024 | 2.9800 | 3.0300 | 2.9700 | 2.9700 | 2.9700 | 44,600 |
| 13 Jun 2024 | 2.9000 | 3.0700 | 2.8200 | 3.0700 | 3.0700 | 56,500 |
| 12 Jun 2024 | 2.8700 | 3.0000 | 2.8200 | 2.8800 | 2.8800 | 37,300 |
| 11 Jun 2024 | 2.8500 | 2.9100 | 2.8400 | 2.8600 | 2.8600 | 19,400 |
| 10 Jun 2024 | 2.8500 | 2.9100 | 2.8400 | 2.8400 | 2.8400 | 15,000 |
| 07 Jun 2024 | 2.8500 | 2.9000 | 2.8200 | 2.8500 | 2.8500 | 49,000 |
| 06 Jun 2024 | 2.9000 | 2.9200 | 2.8300 | 2.8500 | 2.8500 | 19,000 |
| 05 Jun 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8500 | 2.8500 | 28,700 |
| 04 Jun 2024 | 2.8800 | 2.9100 | 2.8000 | 2.8800 | 2.8800 | 10,400 |
| 03 Jun 2024 | 2.9000 | 2.9300 | 2.8700 | 2.8800 | 2.8800 | 10,800 |
| 31 May 2024 | 2.8700 | 2.9000 | 2.8400 | 2.8500 | 2.8500 | 13,300 |
| 30 May 2024 | 2.9500 | 2.9900 | 2.7500 | 2.8500 | 2.8500 | 18,500 |
| 29 May 2024 | 2.6900 | 2.8900 | 2.6900 | 2.8700 | 2.8700 | 129,700 |
| 28 May 2024 | 2.7500 | 2.8200 | 2.7100 | 2.8200 | 2.8200 | 60,500 |
| 24 May 2024 | 2.8500 | 2.9500 | 2.7900 | 2.8600 | 2.8600 | 13,800 |
| 23 May 2024 | 2.9100 | 2.9100 | 2.8800 | 2.8800 | 2.8800 | 1,500 |
| 22 May 2024 | 3.0000 | 3.0000 | 2.8700 | 2.9700 | 2.9700 | 10,600 |
| 21 May 2024 | 2.9300 | 3.0000 | 2.9300 | 3.0000 | 3.0000 | 16,700 |
| 20 May 2024 | 2.9900 | 3.1200 | 2.8500 | 2.9300 | 2.9300 | 30,500 |
| 17 May 2024 | 2.9500 | 3.0300 | 2.9000 | 2.9900 | 2.9900 | 36,200 |
| 16 May 2024 | 3.1500 | 3.1500 | 2.9500 | 3.0300 | 3.0300 | 75,000 |
| 15 May 2024 | 3.1600 | 3.1800 | 3.0600 | 3.0900 | 3.0900 | 31,200 |
| 14 May 2024 | 3.3800 | 3.3800 | 2.9800 | 3.1600 | 3.1600 | 68,400 |
| 13 May 2024 | 3.2000 | 3.5400 | 3.1300 | 3.5400 | 3.5400 | 50,800 |
| 10 May 2024 | 3.2900 | 3.2900 | 3.1300 | 3.2000 | 3.2000 | 12,400 |
| 09 May 2024 | 3.2600 | 3.2600 | 3.1500 | 3.1500 | 3.1500 | 3,300 |
| 08 May 2024 | 3.1900 | 3.2600 | 3.1400 | 3.2600 | 3.2600 | 1,400 |
| 07 May 2024 | 3.2300 | 3.3200 | 3.1400 | 3.1900 | 3.1900 | 4,600 |
| 06 May 2024 | 3.1900 | 3.3000 | 3.1900 | 3.2300 | 3.2300 | 11,700 |
| 03 May 2024 | 3.4800 | 3.4800 | 3.1800 | 3.1900 | 3.1900 | 22,900 |
| 02 May 2024 | 3.1600 | 3.3700 | 3.0600 | 3.2200 | 3.2200 | 26,400 |
| 01 May 2024 | 3.1300 | 3.2000 | 3.0200 | 3.2000 | 3.2000 | 6,200 |
| 30 Apr 2024 | 3.2100 | 3.3200 | 3.1100 | 3.2600 | 3.2600 | 25,700 |
| 29 Apr 2024 | 3.3100 | 3.3500 | 3.1400 | 3.1400 | 3.1400 | 36,800 |
| 26 Apr 2024 | 3.0300 | 3.2400 | 2.9800 | 3.2300 | 3.2300 | 43,100 |
| 25 Apr 2024 | 2.9600 | 3.1400 | 2.9600 | 3.0100 | 3.0100 | 19,300 |
| 24 Apr 2024 | 3.0400 | 3.1200 | 2.9100 | 3.1000 | 3.1000 | 6,100 |
| 23 Apr 2024 | 3.0800 | 3.2300 | 3.0200 | 3.0500 | 3.0500 | 25,900 |
| 22 Apr 2024 | 3.0100 | 3.1600 | 2.9700 | 3.0700 | 3.0700 | 11,200 |
| 19 Apr 2024 | 2.9500 | 3.1200 | 2.8200 | 2.9900 | 2.9900 | 10,400 |
| 18 Apr 2024 | 2.9200 | 2.9800 | 2.9100 | 2.9100 | 2.9100 | 10,800 |
| 17 Apr 2024 | 3.1100 | 3.1100 | 2.9500 | 3.0300 | 3.0300 | 9,100 |
| 16 Apr 2024 | 3.1200 | 3.1500 | 2.9200 | 2.9400 | 2.9400 | 22,700 |
| 15 Apr 2024 | 3.2400 | 3.3000 | 3.0500 | 3.0800 | 3.0800 | 36,500 |
| 12 Apr 2024 | 3.3600 | 3.3600 | 3.2400 | 3.2600 | 3.2600 | 28,100 |
| 11 Apr 2024 | 3.3800 | 3.4400 | 3.3600 | 3.3600 | 3.3600 | 17,200 |
| 10 Apr 2024 | 3.3700 | 3.4500 | 3.3700 | 3.3700 | 3.3700 | 6,700 |
| 09 Apr 2024 | 3.4100 | 3.5300 | 3.4100 | 3.4600 | 3.4600 | 8,100 |
| 08 Apr 2024 | 3.4600 | 3.5400 | 3.4000 | 3.4000 | 3.4000 | 14,800 |
| 05 Apr 2024 | 3.5100 | 3.5700 | 3.3800 | 3.4500 | 3.4500 | 16,700 |
| 04 Apr 2024 | 3.4700 | 3.5800 | 3.4200 | 3.5800 | 3.5800 | 9,700 |
| 03 Apr 2024 | 3.3800 | 3.5400 | 3.3500 | 3.5100 | 3.5100 | 32,000 |
| 02 Apr 2024 | 3.3500 | 3.5700 | 3.2600 | 3.3800 | 3.3800 | 37,600 |
| 01 Apr 2024 | 3.6900 | 3.8300 | 3.5700 | 3.6200 | 3.6200 | 31,000 |
| 28 Mar 2024 | 3.7000 | 3.8100 | 3.6000 | 3.6600 | 3.6600 | 33,600 |
| 27 Mar 2024 | 3.9400 | 3.9400 | 3.6500 | 3.7400 | 3.7400 | 82,100 |
| 26 Mar 2024 | 3.9100 | 3.9500 | 3.8600 | 3.8900 | 3.8900 | 22,100 |
| 25 Mar 2024 | 3.8500 | 3.9500 | 3.8300 | 3.9500 | 3.9500 | 25,300 |
| 22 Mar 2024 | 3.8000 | 3.9500 | 3.8000 | 3.9200 | 3.9200 | 32,400 |
| 21 Mar 2024 | 3.9800 | 4.0200 | 3.8400 | 3.8400 | 3.8400 | 30,900 |
| 20 Mar 2024 | 3.8200 | 3.9800 | 3.7600 | 3.9600 | 3.9600 | 21,000 |
| 19 Mar 2024 | 3.9200 | 3.9500 | 3.7000 | 3.9500 | 3.9500 | 21,600 |
| 18 Mar 2024 | 3.8700 | 3.9300 | 3.7700 | 3.9200 | 3.9200 | 50,900 |
| 15 Mar 2024 | 3.8900 | 4.0400 | 3.8400 | 3.9900 | 3.9900 | 11,900 |
| 14 Mar 2024 | 4.0700 | 4.0700 | 3.9000 | 3.9000 | 3.9000 | 11,900 |
| 13 Mar 2024 | 3.9500 | 4.0500 | 3.9500 | 4.0300 | 4.0300 | 14,900 |
| 12 Mar 2024 | 3.9600 | 4.0500 | 3.9000 | 3.9400 | 3.9400 | 28,400 |
| 11 Mar 2024 | 3.9900 | 4.1300 | 3.9900 | 4.0200 | 4.0200 | 28,800 |
| 08 Mar 2024 | 4.0800 | 4.0800 | 3.9900 | 3.9900 | 3.9900 | 14,300 |
| 07 Mar 2024 | 3.9500 | 4.1300 | 3.9500 | 4.0000 | 4.0000 | 16,800 |
| 06 Mar 2024 | 4.1000 | 4.1100 | 4.0000 | 4.0000 | 4.0000 | 11,100 |
| 05 Mar 2024 | 3.9400 | 4.0400 | 3.9000 | 3.9700 | 3.9700 | 23,200 |
| 04 Mar 2024 | 4.0000 | 4.0700 | 3.9500 | 4.0400 | 4.0400 | 32,700 |
| 01 Mar 2024 | 4.2400 | 4.2400 | 3.9600 | 4.0400 | 4.0400 | 27,800 |
| 29 Feb 2024 | 4.0800 | 4.1200 | 4.0200 | 4.0500 | 4.0500 | 14,200 |
| 28 Feb 2024 | 4.0900 | 4.1100 | 4.0100 | 4.0800 | 4.0800 | 21,900 |
| 27 Feb 2024 | 4.1400 | 4.1400 | 3.9700 | 4.1100 | 4.1100 | 24,000 |
| 26 Feb 2024 | 3.9900 | 4.1000 | 3.9500 | 4.0700 | 4.0700 | 45,300 |
| 23 Feb 2024 | 4.0000 | 4.0900 | 4.0000 | 4.0500 | 4.0500 | 11,900 |
| 22 Feb 2024 | 4.1400 | 4.1400 | 4.0000 | 4.0600 | 4.0600 | 49,100 |
| 21 Feb 2024 | 4.0900 | 4.1500 | 4.0200 | 4.0800 | 4.0800 | 44,100 |
| 20 Feb 2024 | 4.2100 | 4.2100 | 3.9500 | 4.0900 | 4.0900 | 25,400 |
| 16 Feb 2024 | 4.0000 | 4.1300 | 3.8900 | 4.0800 | 4.0800 | 44,800 |
| 15 Feb 2024 | 4.0100 | 4.2000 | 4.0000 | 4.0300 | 4.0300 | 38,500 |
| 14 Feb 2024 | 4.2200 | 4.2200 | 4.0200 | 4.1000 | 4.1000 | 42,700 |
| 13 Feb 2024 | 4.3400 | 4.3400 | 3.8900 | 4.1000 | 4.1000 | 144,000 |
| 12 Feb 2024 | 4.2600 | 4.3500 | 4.1400 | 4.3000 | 4.3000 | 78,800 |
| 09 Feb 2024 | 4.1300 | 4.3500 | 3.8900 | 4.2400 | 4.2400 | 595,000 |
| 08 Feb 2024 | 3.5000 | 4.0100 | 3.5000 | 4.0000 | 4.0000 | 100,000 |
| 07 Feb 2024 | 3.8000 | 3.8300 | 3.7000 | 3.8300 | 3.8300 | 38,200 |
| 06 Feb 2024 | 3.6000 | 3.8600 | 3.5700 | 3.7600 | 3.7600 | 41,500 |
| 05 Feb 2024 | 3.8100 | 3.8100 | 3.4500 | 3.6100 | 3.6100 | 12,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.