5 DAY PERFORMANCE
-22.09%
1 MONTH PERFORMANCE
-33.73%
3 MONTH PERFORMANCE
+4.86%
6 MONTH PERFORMANCE
-2.76%
YEAR-TO-DATE PERFORMANCE
-1.77%
1 YEAR PERFORMANCE
+138.04%
Electrovaya, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $9.54 | $9.76 (2.31%) | $10.04 | $9.54 | 397.93 K | $480.51 M |
| 06/25/2026 | $9.75 | $9.67 (-0.82%) | $9.97 | $9.41 | 313.31 K | $476.08 M |
| 06/24/2026 | $9.90 | $9.55 (-3.54%) | $10.11 | $9.28 | 402.80 K | $470.17 M |
| 06/23/2026 | $9.96 | $9.96 (0%) | $10.39 | $9.84 | 323.20 K | $490.36 M |
| 06/22/2026 | $10.42 | $10.34 (-0.77%) | $10.56 | $9.85 | 421.71 K | $509.06 M |
| 06/18/2026 | $10.30 | $10.42 (1.17%) | $10.49 | $9.91 | 296.29 K | $513.00 M |
| 06/17/2026 | $9.57 | $9.90 (3.45%) | $10.23 | $9.53 | 236.97 K | $487.40 M |
| 06/16/2026 | $10.10 | $9.57 (-5.25%) | $10.27 | $9.55 | 341.85 K | $471.16 M |
| 06/15/2026 | $9.83 | $10.12 (2.95%) | $10.23 | $9.83 | 299.10 K | $498.23 M |
| 06/12/2026 | $9.81 | $9.50 (-3.16%) | $9.82 | $9.32 | 333.56 K | $467.71 M |
| 06/11/2026 | $9.30 | $9.81 (5.48%) | $9.87 | $9.12 | 383.27 K | $482.97 M |
| 06/10/2026 | $9.71 | $9.30 (-4.22%) | $9.89 | $9.20 | 343.96 K | $457.86 M |
| 06/09/2026 | $10.50 | $9.85 (-6.19%) | $10.74 | $9.33 | 299.80 K | $484.94 M |
| 06/08/2026 | $10.87 | $10.35 (-4.78%) | $10.87 | $10.21 | 302.09 K | $509.56 M |
| 06/05/2026 | $11.14 | $10.34 (-7.18%) | $11.14 | $10.18 | 527.14 K | $509.06 M |
| 06/04/2026 | $11.14 | $11.11 (-0.27%) | $11.54 | $10.66 | 514.37 K | $546.97 M |
| 06/03/2026 | $12.30 | $11.28 (-8.29%) | $12.30 | $11.24 | 453.18 K | $555.34 M |
| 06/02/2026 | $11.50 | $12.26 (6.61%) | $12.78 | $11.50 | 692.62 K | $603.59 M |
| 06/01/2026 | $11.50 | $11.33 (-1.48%) | $11.68 | $11.30 | 505.92 K | $557.80 M |
| 05/29/2026 | $11.79 | $11.69 (-0.85%) | $11.88 | $11.24 | 317.91 K | $575.53 M |
| 05/28/2026 | $11.35 | $11.71 (3.17%) | $11.89 | $11.15 | 331.29 K | $576.51 M |
| 05/27/2026 | $11.67 | $11.57 (-0.86%) | $11.86 | $11.23 | 256.34 K | $569.62 M |
| 05/26/2026 | $11.24 | $11.65 (3.65%) | $11.86 | $11.22 | 610.75 K | $573.56 M |
| 05/22/2026 | $10.42 | $10.88 (4.41%) | $11.07 | $10.35 | 331.61 K | $535.65 M |
| 05/21/2026 | $10.15 | $10.31 (1.58%) | $10.49 | $10.00 | 294.95 K | $507.59 M |
| 05/20/2026 | $9.68 | $10.19 (5.27%) | $10.30 | $9.40 | 436.60 K | $501.68 M |
| 05/19/2026 | $9.73 | $9.47 (-2.67%) | $9.86 | $8.79 | 716.97 K | $466.23 M |
| 05/18/2026 | $9.59 | $9.77 (1.88%) | $10.01 | $9.20 | 726.60 K | $481.00 M |
| 05/15/2026 | $10.45 | $9.55 (-8.61%) | $10.90 | $9.55 | 1.22 M | $470.17 M |
| 05/14/2026 | $10.57 | $11.16 (5.58%) | $11.23 | $10.35 | 828.00 K | $549.43 M |
| 05/13/2026 | $10.51 | $10.55 (0.38%) | $10.80 | $10.10 | 828.15 K | $519.40 M |
| 05/12/2026 | $11.07 | $10.38 (-6.23%) | $11.07 | $10.01 | 538.30 K | $511.03 M |
| 05/11/2026 | $10.53 | $11.21 (6.46%) | $11.69 | $10.39 | 831.25 K | $551.90 M |
| 05/08/2026 | $10.05 | $10.55 (4.98%) | $10.55 | $9.81 | 377.60 K | $519.40 M |
| 05/07/2026 | $10.66 | $9.78 (-8.26%) | $10.68 | $9.75 | 375.82 K | $481.49 M |
| 05/06/2026 | $10.43 | $10.48 (0.48%) | $10.56 | $10.10 | 356.81 K | $515.96 M |
| 05/05/2026 | $9.55 | $10.23 (7.12%) | $10.34 | $9.50 | 464.74 K | $503.65 M |
| 05/04/2026 | $9.51 | $9.45 (-0.63%) | $9.63 | $9.26 | 224.74 K | $465.25 M |
| 05/01/2026 | $9.29 | $9.50 (2.26%) | $9.52 | $9.21 | 208.33 K | $467.71 M |
| 04/30/2026 | $9.05 | $9.26 (2.32%) | $9.37 | $8.92 | 202.50 K | $455.89 M |
| 04/29/2026 | $9.02 | $9.00 (-0.22%) | $9.03 | $8.75 | 256.06 K | $443.09 M |
| 04/28/2026 | $9.17 | $9.02 (-1.64%) | $9.17 | $8.64 | 254.30 K | $444.08 M |
| 04/27/2026 | $9.71 | $9.31 (-4.12%) | $9.73 | $9.06 | 252.50 K | $458.35 M |
| 04/24/2026 | $10.29 | $9.74 (-5.34%) | $10.29 | $9.71 | 288.44 K | $479.52 M |
| 04/23/2026 | $10.18 | $10.15 (-0.29%) | $10.62 | $9.81 | 539.27 K | $499.71 M |
| 04/22/2026 | $9.77 | $10.11 (3.48%) | $10.11 | $9.55 | 354.20 K | $497.74 M |
| 04/21/2026 | $9.93 | $9.49 (-4.43%) | $10.19 | $9.46 | 344.72 K | $467.22 M |
| 04/20/2026 | $9.52 | $9.96 (4.62%) | $10.08 | $9.50 | 343.41 K | $490.36 M |
| 04/17/2026 | $9.79 | $9.63 (-1.63%) | $9.90 | $9.45 | 332.03 K | $474.11 M |
| 04/16/2026 | $9.33 | $9.58 (2.68%) | $9.64 | $9.09 | 442.65 K | $471.65 M |
| 04/15/2026 | $9.55 | $9.45 (-1.05%) | $9.92 | $9.36 | 777.82 K | $465.25 M |
| 04/14/2026 | $8.58 | $9.57 (11.54%) | $9.60 | $8.58 | 840.15 K | $471.16 M |
| 04/13/2026 | $8.22 | $8.52 (3.65%) | $8.66 | $7.85 | 467.50 K | $419.46 M |
| 04/10/2026 | $8.27 | $8.26 (-0.12%) | $8.58 | $8.08 | 205.86 K | $406.66 M |
| 04/09/2026 | $8.07 | $8.21 (1.73%) | $8.37 | $7.93 | 256.19 K | $404.20 M |
| 04/08/2026 | $8.05 | $8.11 (0.75%) | $8.24 | $7.73 | 309.20 K | $399.28 M |
| 04/07/2026 | $7.95 | $7.56 (-4.91%) | $8.20 | $7.40 | 233.30 K | $372.20 M |
| 04/06/2026 | $8.07 | $8.06 (-0.12%) | $8.22 | $7.98 | 254.92 K | $396.81 M |
| 04/02/2026 | $7.79 | $8.05 (3.34%) | $8.35 | $7.60 | 296.20 K | $396.32 M |
| 04/01/2026 | $7.87 | $8.13 (3.3%) | $8.23 | $7.85 | 358.80 K | $400.26 M |
| 03/31/2026 | $7.24 | $7.82 (8.01%) | $7.89 | $7.24 | 416.29 K | $385.00 M |
| 03/30/2026 | $7.40 | $7.24 (-2.16%) | $7.55 | $7.05 | 393.54 K | $356.44 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.
