5 DAY PERFORMANCE
+25.61%
1 MONTH PERFORMANCE
+15.73%
3 MONTH PERFORMANCE
+4.57%
6 MONTH PERFORMANCE
+87.27%
YEAR-TO-DATE PERFORMANCE
+149.19%
1 YEAR PERFORMANCE
+125.55%
Electrovaya Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.32 | $5.36 (0.75%) | $5.42 | $5.16 | 681.50 K | $243.08 M |
| 12/04/2025 | $4.96 | $5.26 (6.05%) | $5.36 | $4.87 | 690.10 K | $238.54 M |
| 12/03/2025 | $4.65 | $4.92 (5.81%) | $4.93 | $4.59 | 556.20 K | $223.12 M |
| 12/02/2025 | $4.71 | $4.68 (-0.64%) | $4.85 | $4.65 | 549.10 K | $212.24 M |
| 12/01/2025 | $4.65 | $4.60 (-1.08%) | $4.65 | $4.48 | 417.12 K | $208.61 M |
| 11/28/2025 | $4.72 | $4.73 (0.21%) | $4.78 | $4.62 | 251.23 K | $214.51 M |
| 11/26/2025 | $4.53 | $4.67 (3.09%) | $4.69 | $4.49 | 698.13 K | $211.78 M |
| 11/25/2025 | $4.25 | $4.52 (6.35%) | $4.59 | $4.23 | 629.40 K | $204.98 M |
| 11/24/2025 | $4.35 | $4.23 (-2.76%) | $4.47 | $4.21 | 595.50 K | $191.83 M |
| 11/21/2025 | $4.30 | $4.30 (0%) | $4.32 | $4.10 | 1.26 M | $195.01 M |
| 11/20/2025 | $4.56 | $4.31 (-5.48%) | $4.75 | $4.28 | 622.61 K | $195.46 M |
| 11/19/2025 | $4.66 | $4.53 (-2.79%) | $4.78 | $4.49 | 898.75 K | $205.44 M |
| 11/18/2025 | $4.63 | $4.59 (-0.86%) | $4.75 | $4.57 | 476.96 K | $208.16 M |
| 11/17/2025 | $4.77 | $4.64 (-2.73%) | $4.98 | $4.61 | 615.17 K | $210.42 M |
| 11/14/2025 | $4.56 | $4.75 (4.17%) | $4.93 | $4.52 | 1.03 M | $215.41 M |
| 11/13/2025 | $5.09 | $5.02 (-1.38%) | $5.09 | $4.90 | 507.30 K | $227.66 M |
| 11/12/2025 | $5.15 | $5.10 (-0.97%) | $5.23 | $5.02 | 382.81 K | $231.28 M |
| 11/11/2025 | $5.38 | $5.09 (-5.39%) | $5.38 | $5.03 | 602.93 K | $230.83 M |
| 11/10/2025 | $5.49 | $5.40 (-1.64%) | $5.58 | $5.33 | 584.57 K | $244.89 M |
| 11/07/2025 | $5.01 | $5.34 (6.59%) | $5.37 | $5.00 | 1.09 M | $242.17 M |
| 11/06/2025 | $5.62 | $5.16 (-8.19%) | $5.62 | $5.13 | 1.25 M | $234.01 M |
| 11/05/2025 | $5.38 | $5.60 (4.09%) | $5.65 | $5.30 | 2.10 M | $253.96 M |
| 11/04/2025 | $6.25 | $5.80 (-7.2%) | $6.30 | $5.74 | 586.20 K | $263.03 M |
| 11/03/2025 | $6.59 | $6.38 (-3.19%) | $6.72 | $6.23 | 289.30 K | $289.33 M |
| 10/31/2025 | $6.48 | $6.47 (-0.15%) | $6.58 | $6.38 | 180.13 K | $293.41 M |
| 10/30/2025 | $6.42 | $6.46 (0.62%) | $6.84 | $6.36 | 340.50 K | $292.96 M |
| 10/29/2025 | $6.19 | $6.49 (4.85%) | $6.62 | $6.15 | 387.81 K | $294.32 M |
| 10/28/2025 | $6.26 | $6.15 (-1.76%) | $6.49 | $6.11 | 329.20 K | $278.90 M |
| 10/27/2025 | $6.77 | $6.28 (-7.24%) | $6.94 | $6.17 | 263.11 K | $284.80 M |
| 10/24/2025 | $6.55 | $6.60 (0.76%) | $6.92 | $6.43 | 398.76 K | $299.31 M |
| 10/23/2025 | $6.02 | $6.29 (4.49%) | $6.35 | $6.02 | 333.42 K | $285.25 M |
| 10/22/2025 | $6.48 | $6.00 (-7.41%) | $6.55 | $5.82 | 642.69 K | $272.10 M |
| 10/21/2025 | $6.51 | $6.45 (-0.92%) | $6.51 | $6.30 | 211.20 K | $292.51 M |
| 10/20/2025 | $6.75 | $6.48 (-4%) | $6.76 | $6.30 | 438.15 K | $293.87 M |
| 10/17/2025 | $6.57 | $6.62 (0.76%) | $6.78 | $6.42 | 630.50 K | $300.22 M |
| 10/16/2025 | $7.28 | $6.79 (-6.73%) | $7.37 | $6.76 | 320.40 K | $307.93 M |
| 10/15/2025 | $7.38 | $7.31 (-0.95%) | $7.50 | $7.04 | 368.67 K | $331.51 M |
| 10/14/2025 | $7.41 | $7.37 (-0.54%) | $7.52 | $6.78 | 481.38 K | $334.23 M |
| 10/13/2025 | $6.72 | $7.61 (13.24%) | $7.72 | $6.71 | 1.16 M | $345.11 M |
| 10/10/2025 | $6.50 | $6.64 (2.15%) | $7.03 | $6.50 | 870.50 K | $301.12 M |
| 10/09/2025 | $6.55 | $6.54 (-0.15%) | $6.66 | $6.35 | 366.92 K | $296.59 M |
| 10/08/2025 | $6.72 | $6.55 (-2.53%) | $6.78 | $6.48 | 368.80 K | $297.04 M |
| 10/07/2025 | $6.83 | $6.64 (-2.78%) | $6.91 | $6.39 | 732.62 K | $301.12 M |
| 10/06/2025 | $6.62 | $6.74 (1.81%) | $6.79 | $6.37 | 1.38 M | $305.66 M |
| 10/03/2025 | $5.83 | $6.18 (6%) | $6.31 | $5.81 | 488.20 K | $280.26 M |
| 10/02/2025 | $5.95 | $5.84 (-1.85%) | $6.09 | $5.75 | 270.90 K | $264.84 M |
| 10/01/2025 | $5.86 | $5.95 (1.54%) | $6.01 | $5.83 | 201.10 K | $269.83 M |
| 09/30/2025 | $6.18 | $5.89 (-4.69%) | $6.18 | $5.83 | 332.10 K | $267.11 M |
| 09/29/2025 | $6.10 | $6.14 (0.66%) | $6.27 | $6.03 | 309.18 K | $278.45 M |
| 09/26/2025 | $6.70 | $6.09 (-9.1%) | $6.73 | $6.03 | 488.54 K | $276.18 M |
| 09/25/2025 | $7.15 | $6.60 (-7.69%) | $7.19 | $6.43 | 751.40 K | $299.31 M |
| 09/24/2025 | $7.36 | $7.44 (1.09%) | $7.49 | $7.14 | 412.24 K | $337.40 M |
| 09/23/2025 | $6.85 | $7.23 (5.55%) | $7.34 | $6.84 | 742.32 K | $327.88 M |
| 09/22/2025 | $7.01 | $6.80 (-3%) | $7.01 | $6.75 | 240.30 K | $308.38 M |
| 09/19/2025 | $6.75 | $7.00 (3.7%) | $7.09 | $6.71 | 559.02 K | $317.45 M |
| 09/18/2025 | $6.90 | $6.77 (-1.88%) | $7.08 | $6.63 | 620.71 K | $307.02 M |
| 09/17/2025 | $6.00 | $6.61 (10.17%) | $6.73 | $5.98 | 773.10 K | $299.76 M |
| 09/16/2025 | $6.07 | $5.96 (-1.81%) | $6.21 | $5.76 | 659.71 K | $270.29 M |
| 09/15/2025 | $5.93 | $6.10 (2.87%) | $6.23 | $5.80 | 382.30 K | $276.64 M |
| 09/12/2025 | $6.02 | $5.90 (-1.99%) | $6.05 | $5.84 | 322.20 K | $267.57 M |
| 09/11/2025 | $5.86 | $5.97 (1.88%) | $6.00 | $5.79 | 286.93 K | $270.74 M |
| 09/10/2025 | $5.91 | $5.82 (-1.52%) | $6.05 | $5.74 | 199.13 K | $263.94 M |
| 09/09/2025 | $5.98 | $5.87 (-1.84%) | $5.98 | $5.75 | 320.33 K | $266.20 M |
| 09/08/2025 | $6.36 | $5.91 (-7.08%) | $6.36 | $5.73 | 618.89 K | $268.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
