Electrovaya Inc. Common Shares (ELVA) Historical Stock Data
6.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELVA is up 0.38% a day on average. There have been 13 days where Electrovaya Inc. Common Shares closed green and 17 days where ELVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 6.64 | 6.55 | ↓$0.09 (-1.36%) | 6.41 | 6.99 | 525.15K |
| 2025-12-15 | 6.66 | 6.66 | ↑$0.00 (0.00%) | 6.24 | 6.69 | 733.54K |
| 2025-12-12 | 6.99 | 6.62 | ↓$0.37 (-5.29%) | 6.25 | 6.99 | 1.41M |
| 2025-12-11 | 5.63 | 6.94 | ↑$1.31 (23.27%) | 5.03 | 6.96 | 2.59M |
| 2025-12-10 | 5.47 | 5.38 | ↓$0.09 (-1.65%) | 5.25 | 5.50 | 821.19K |
| 2025-12-09 | 5.29 | 5.38 | ↑$0.09 (1.70%) | 5.25 | 5.50 | 445.49K |
| 2025-12-08 | 5.41 | 5.33 | ↓$0.08 (-1.48%) | 5.09 | 5.41 | 668.82K |
| 2025-12-05 | 5.32 | 5.36 | ↑$0.04 (0.75%) | 5.16 | 5.42 | 681.50K |
| 2025-12-04 | 4.96 | 5.26 | ↑$0.30 (6.05%) | 4.87 | 5.36 | 690.09K |
| 2025-12-03 | 4.65 | 4.92 | ↑$0.27 (5.81%) | 4.59 | 4.94 | 556.20K |
| 2025-12-02 | 4.71 | 4.68 | ↓$0.03 (-0.64%) | 4.65 | 4.85 | 549.08K |
| 2025-12-01 | 4.65 | 4.60 | ↓$0.05 (-1.08%) | 4.48 | 4.65 | 414.12K |
| 2025-11-28 | 4.72 | 4.73 | ↑$0.01 (0.21%) | 4.62 | 4.78 | 251.23K |
| 2025-11-26 | 4.53 | 4.67 | ↑$0.14 (3.09%) | 4.49 | 4.69 | 698.13K |
| 2025-11-25 | 4.25 | 4.52 | ↑$0.27 (6.35%) | 4.23 | 4.59 | 629.38K |
| 2025-11-24 | 4.35 | 4.23 | ↓$0.12 (-2.76%) | 4.21 | 4.47 | 595.49K |
| 2025-11-21 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.10 | 4.32 | 1.26M |
| 2025-11-20 | 4.56 | 4.31 | ↓$0.25 (-5.48%) | 4.28 | 4.75 | 622.61K |
| 2025-11-19 | 4.66 | 4.53 | ↓$0.13 (-2.79%) | 4.49 | 4.78 | 898.75K |
| 2025-11-18 | 4.63 | 4.59 | ↓$0.04 (-0.86%) | 4.57 | 4.75 | 476.96K |
| 2025-11-17 | 4.77 | 4.64 | ↓$0.13 (-2.73%) | 4.61 | 4.98 | 615.14K |
| 2025-11-14 | 4.56 | 4.75 | ↑$0.19 (4.17%) | 4.52 | 4.93 | 1.03M |
| 2025-11-13 | 5.09 | 5.02 | ↓$0.07 (-1.38%) | 4.90 | 5.09 | 507.22K |
| 2025-11-12 | 5.15 | 5.10 | ↓$0.05 (-0.97%) | 5.02 | 5.23 | 382.81K |
| 2025-11-11 | 5.38 | 5.09 | ↓$0.29 (-5.39%) | 5.03 | 5.38 | 602.57K |
| 2025-11-10 | 5.49 | 5.40 | ↓$0.09 (-1.64%) | 5.33 | 5.58 | 584.57K |
| 2025-11-07 | 5.01 | 5.34 | ↑$0.33 (6.59%) | 5.00 | 5.37 | 1.09M |
| 2025-11-06 | 5.62 | 5.16 | ↓$0.46 (-8.19%) | 5.13 | 5.62 | 1.25M |
| 2025-11-05 | 5.38 | 5.60 | ↑$0.23 (4.19%) | 5.30 | 5.65 | 2.10M |
| 2025-11-04 | 6.25 | 5.80 | ↓$0.45 (-7.20%) | 5.74 | 6.30 | 584.41K |
Create an account or log in to view more rows.
$ELVA buying!
$ELVA oh my!
$ELVA Hold on to your Butts.
$ELVA i need more
$ELVA Be patient !!
$ELVA cup and handle!
$ELVA Moon soon
$ELVA lets go!!
$ELVA hello
please hold.
$ELVA already bouncing back.