5 DAY PERFORMANCE
-26.45%
1 MONTH PERFORMANCE
-8.92%
3 MONTH PERFORMANCE
+0.13%
6 MONTH PERFORMANCE
+54.58%
YEAR-TO-DATE PERFORMANCE
-1.77%
1 YEAR PERFORMANCE
+181.16%
Electrovaya, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $10.51 | $10.55 (0.38%) | $10.80 | $10.10 | 826.39 K | $436.55 M |
| 05/12/2026 | $11.07 | $10.38 (-6.23%) | $11.07 | $10.01 | 538.30 K | $442.52 M |
| 05/11/2026 | $10.53 | $11.21 (6.46%) | $11.69 | $10.39 | 831.25 K | $477.90 M |
| 05/08/2026 | $10.05 | $10.55 (4.98%) | $10.55 | $9.81 | 377.60 K | $449.76 M |
| 05/07/2026 | $10.66 | $9.78 (-8.26%) | $10.68 | $9.75 | 375.82 K | $416.94 M |
| 05/06/2026 | $10.43 | $10.48 (0.48%) | $10.56 | $10.10 | 356.81 K | $446.78 M |
| 05/05/2026 | $9.55 | $10.23 (7.12%) | $10.34 | $9.50 | 464.74 K | $436.12 M |
| 05/04/2026 | $9.51 | $9.45 (-0.63%) | $9.63 | $9.26 | 224.74 K | $402.87 M |
| 05/01/2026 | $9.29 | $9.50 (2.26%) | $9.52 | $9.21 | 208.33 K | $405.00 M |
| 04/30/2026 | $9.05 | $9.26 (2.32%) | $9.37 | $8.92 | 202.50 K | $394.77 M |
| 04/29/2026 | $9.02 | $9.00 (-0.22%) | $9.03 | $8.75 | 256.06 K | $383.69 M |
| 04/28/2026 | $9.17 | $9.02 (-1.64%) | $9.17 | $8.64 | 254.30 K | $384.54 M |
| 04/27/2026 | $9.71 | $9.31 (-4.12%) | $9.73 | $9.06 | 252.50 K | $396.90 M |
| 04/24/2026 | $10.29 | $9.74 (-5.34%) | $10.29 | $9.71 | 288.44 K | $415.23 M |
| 04/23/2026 | $10.18 | $10.15 (-0.29%) | $10.62 | $9.81 | 539.27 K | $432.71 M |
| 04/22/2026 | $9.77 | $10.11 (3.48%) | $10.11 | $9.55 | 354.20 K | $431.01 M |
| 04/21/2026 | $9.93 | $9.49 (-4.43%) | $10.19 | $9.46 | 344.72 K | $404.58 M |
| 04/20/2026 | $9.52 | $9.96 (4.62%) | $10.08 | $9.50 | 343.41 K | $424.61 M |
| 04/17/2026 | $9.79 | $9.63 (-1.63%) | $9.90 | $9.45 | 332.03 K | $410.54 M |
| 04/16/2026 | $9.33 | $9.58 (2.68%) | $9.64 | $9.09 | 442.65 K | $408.41 M |
| 04/15/2026 | $9.55 | $9.45 (-1.05%) | $9.92 | $9.36 | 777.82 K | $402.87 M |
| 04/14/2026 | $8.58 | $9.57 (11.54%) | $9.60 | $8.58 | 840.15 K | $407.99 M |
| 04/13/2026 | $8.22 | $8.52 (3.65%) | $8.66 | $7.85 | 467.50 K | $363.22 M |
| 04/10/2026 | $8.27 | $8.26 (-0.12%) | $8.58 | $8.08 | 205.86 K | $352.14 M |
| 04/09/2026 | $8.07 | $8.21 (1.73%) | $8.37 | $7.93 | 256.19 K | $350.01 M |
| 04/08/2026 | $8.05 | $8.11 (0.75%) | $8.24 | $7.73 | 309.20 K | $345.74 M |
| 04/07/2026 | $7.95 | $7.56 (-4.91%) | $8.20 | $7.40 | 233.30 K | $322.30 M |
| 04/06/2026 | $8.07 | $8.06 (-0.12%) | $8.22 | $7.98 | 254.92 K | $343.61 M |
| 04/02/2026 | $7.79 | $8.05 (3.34%) | $8.35 | $7.60 | 296.20 K | $343.19 M |
| 04/01/2026 | $7.87 | $8.13 (3.3%) | $8.23 | $7.85 | 358.80 K | $346.60 M |
| 03/31/2026 | $7.24 | $7.82 (8.01%) | $7.89 | $7.24 | 416.29 K | $333.38 M |
| 03/30/2026 | $7.40 | $7.24 (-2.16%) | $7.55 | $7.05 | 393.54 K | $308.65 M |
| 03/27/2026 | $7.51 | $7.40 (-1.46%) | $7.54 | $7.14 | 320.50 K | $315.47 M |
| 03/26/2026 | $7.63 | $7.35 (-3.67%) | $7.66 | $7.30 | 207.15 K | $313.34 M |
| 03/25/2026 | $7.82 | $7.78 (-0.51%) | $8.25 | $7.72 | 329.00 K | $331.67 M |
| 03/24/2026 | $7.32 | $7.65 (4.51%) | $7.67 | $7.25 | 299.60 K | $326.13 M |
| 03/23/2026 | $7.27 | $7.66 (5.36%) | $7.73 | $7.25 | 393.45 K | $326.56 M |
| 03/20/2026 | $7.66 | $7.24 (-5.48%) | $7.66 | $7.13 | 251.85 K | $308.65 M |
| 03/19/2026 | $7.46 | $7.65 (2.55%) | $7.77 | $7.28 | 141.21 K | $326.13 M |
| 03/18/2026 | $8.12 | $7.59 (-6.53%) | $8.18 | $7.59 | 186.80 K | $323.57 M |
| 03/17/2026 | $8.24 | $8.25 (0.12%) | $8.49 | $8.02 | 343.92 K | $351.71 M |
| 03/16/2026 | $8.07 | $8.25 (2.23%) | $8.47 | $8.01 | 190.91 K | $351.71 M |
| 03/13/2026 | $8.70 | $7.98 (-8.28%) | $8.84 | $7.86 | 472.01 K | $340.20 M |
| 03/12/2026 | $8.36 | $8.62 (3.11%) | $8.83 | $8.28 | 266.58 K | $367.49 M |
| 03/11/2026 | $8.24 | $8.55 (3.76%) | $8.59 | $8.12 | 310.71 K | $364.50 M |
| 03/10/2026 | $7.69 | $8.17 (6.24%) | $8.45 | $7.69 | 447.71 K | $348.30 M |
| 03/09/2026 | $7.52 | $7.76 (3.19%) | $7.83 | $7.41 | 457.80 K | $330.82 M |
| 03/06/2026 | $7.55 | $7.79 (3.18%) | $8.07 | $7.53 | 557.11 K | $332.10 M |
| 03/05/2026 | $8.14 | $7.78 (-4.42%) | $8.19 | $7.40 | 541.94 K | $331.67 M |
| 03/04/2026 | $7.35 | $8.15 (10.88%) | $8.25 | $7.35 | 651.62 K | $347.45 M |
| 03/03/2026 | $7.36 | $7.34 (-0.27%) | $7.48 | $7.05 | 301.78 K | $312.92 M |
| 03/02/2026 | $7.35 | $7.72 (5.03%) | $7.85 | $7.33 | 253.30 K | $329.12 M |
| 02/27/2026 | $7.60 | $7.56 (-0.53%) | $7.69 | $7.44 | 214.60 K | $322.30 M |
| 02/26/2026 | $7.68 | $7.81 (1.69%) | $7.85 | $7.45 | 226.09 K | $332.95 M |
| 02/25/2026 | $8.10 | $7.68 (-5.19%) | $8.10 | $7.53 | 314.74 K | $327.41 M |
| 02/24/2026 | $7.34 | $8.00 (8.99%) | $8.03 | $7.30 | 572.09 K | $341.05 M |
| 02/23/2026 | $7.67 | $7.30 (-4.82%) | $7.67 | $7.16 | 496.58 K | $311.21 M |
| 02/20/2026 | $7.86 | $7.67 (-2.42%) | $8.10 | $7.67 | 519.60 K | $326.99 M |
| 02/19/2026 | $8.08 | $8.04 (-0.5%) | $8.13 | $7.65 | 577.60 K | $342.76 M |
| 02/18/2026 | $7.89 | $8.15 (3.3%) | $8.21 | $7.83 | 457.00 K | $347.45 M |
| 02/17/2026 | $7.70 | $7.85 (1.95%) | $7.98 | $7.63 | 380.61 K | $334.66 M |
| 02/13/2026 | $7.66 | $7.75 (1.17%) | $8.20 | $7.26 | 1.21 M | $326.34 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.
