5 DAY PERFORMANCE
+17.04%
1 MONTH PERFORMANCE
+8.53%
3 MONTH PERFORMANCE
-14.06%
6 MONTH PERFORMANCE
-4.32%
YEAR-TO-DATE PERFORMANCE
-1.77%
1 YEAR PERFORMANCE
+18.47%
Electrovaya, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $6.24 | $5.79 (-7.21%) | $6.25 | $5.77 | 726.29 K | $288.02 M |
| 10/07/2026 | $6.38 | $6.37 (-0.16%) | $6.39 | $6.17 | 215.40 K | $316.87 M |
| 10/06/2026 | $6.43 | $6.50 (1.09%) | $6.68 | $6.37 | 219.75 K | $323.34 M |
| 10/05/2026 | $6.63 | $6.36 (-4.07%) | $6.63 | $6.32 | 280.28 K | $316.37 M |
| 10/02/2026 | $6.60 | $6.63 (0.45%) | $6.69 | $6.51 | 267.63 K | $329.80 M |
| 10/01/2026 | $6.51 | $6.43 (-1.23%) | $6.59 | $6.38 | 287.67 K | $319.85 M |
| 09/30/2026 | $6.39 | $6.52 (2.03%) | $6.60 | $6.31 | 289.42 K | $324.33 M |
| 09/29/2026 | $6.25 | $6.35 (1.6%) | $6.43 | $6.19 | 578.62 K | $315.87 M |
| 09/28/2026 | $6.25 | $6.13 (-1.92%) | $6.25 | $6.01 | 472.85 K | $304.93 M |
| 09/25/2026 | $6.45 | $6.35 (-1.55%) | $6.51 | $6.30 | 254.68 K | $315.87 M |
| 09/24/2026 | $6.36 | $6.39 (0.47%) | $6.48 | $6.31 | 272.18 K | $317.86 M |
| 09/23/2026 | $6.67 | $6.45 (-3.3%) | $6.71 | $6.45 | 307.55 K | $320.85 M |
| 09/22/2026 | $6.74 | $6.73 (-0.15%) | $6.79 | $6.62 | 366.62 K | $334.78 M |
| 09/21/2026 | $6.78 | $6.77 (-0.15%) | $6.86 | $6.67 | 391.05 K | $336.77 M |
| 09/18/2026 | $6.55 | $6.61 (0.92%) | $6.62 | $6.38 | 313.91 K | $328.81 M |
| 09/17/2026 | $6.38 | $6.49 (1.72%) | $6.67 | $6.38 | 364.54 K | $322.84 M |
| 09/16/2026 | $6.25 | $6.19 (-0.96%) | $6.29 | $6.03 | 358.21 K | $307.92 M |
| 09/15/2026 | $6.32 | $6.20 (-1.9%) | $6.40 | $6.17 | 216.70 K | $308.41 M |
| 09/14/2026 | $6.18 | $6.38 (3.24%) | $6.41 | $6.15 | 387.60 K | $317.37 M |
| 09/11/2026 | $6.79 | $6.43 (-5.3%) | $6.79 | $6.36 | 369.49 K | $319.85 M |
| 09/10/2026 | $6.62 | $6.59 (-0.45%) | $6.80 | $6.58 | 238.38 K | $327.81 M |
| 09/09/2026 | $7.13 | $6.78 (-4.91%) | $7.25 | $6.76 | 315.43 K | $337.26 M |
| 09/08/2026 | $7.04 | $7.15 (1.56%) | $7.32 | $7.00 | 396.95 K | $355.67 M |
| 09/04/2026 | $6.77 | $6.90 (1.92%) | $6.92 | $6.77 | 252.27 K | $343.23 M |
| 09/03/2026 | $6.54 | $6.75 (3.21%) | $6.78 | $6.46 | 246.86 K | $335.77 M |
| 09/02/2026 | $6.59 | $6.47 (-1.82%) | $6.60 | $6.41 | 472.54 K | $321.84 M |
| 09/01/2026 | $6.56 | $6.54 (-0.3%) | $6.61 | $6.43 | 284.45 K | $325.33 M |
| 08/31/2026 | $6.61 | $6.65 (0.61%) | $6.69 | $6.41 | 506.16 K | $330.80 M |
| 08/28/2026 | $6.87 | $6.65 (-3.2%) | $6.99 | $6.56 | 554.59 K | $330.80 M |
| 08/27/2026 | $6.73 | $6.84 (1.63%) | $6.86 | $6.57 | 502.05 K | $340.25 M |
| 08/26/2026 | $6.68 | $6.55 (-1.95%) | $6.80 | $6.43 | 425.37 K | $325.82 M |
| 08/25/2026 | $6.56 | $6.67 (1.68%) | $6.76 | $6.47 | 635.40 K | $331.79 M |
| 08/24/2026 | $6.56 | $6.40 (-2.44%) | $6.56 | $6.23 | 507.10 K | $318.36 M |
| 08/21/2026 | $6.67 | $6.64 (-0.45%) | $6.87 | $6.49 | 565.42 K | $330.30 M |
| 08/20/2026 | $7.32 | $6.68 (-8.74%) | $7.32 | $6.48 | 1.07 M | $332.29 M |
| 08/19/2026 | $7.50 | $7.32 (-2.4%) | $7.73 | $7.16 | 529.95 K | $364.13 M |
| 08/18/2026 | $7.49 | $7.50 (0.13%) | $7.67 | $7.40 | 455.88 K | $373.08 M |
| 08/17/2026 | $7.80 | $7.70 (-1.28%) | $7.87 | $7.64 | 471.10 K | $383.03 M |
| 08/14/2026 | $7.57 | $7.95 (5.02%) | $8.00 | $7.55 | 626.09 K | $395.47 M |
| 08/13/2026 | $7.44 | $7.59 (2.02%) | $7.73 | $7.40 | 634.40 K | $377.56 M |
| 08/12/2026 | $7.41 | $7.66 (3.37%) | $7.70 | $7.20 | 1.03 M | $381.04 M |
| 08/11/2026 | $7.37 | $7.33 (-0.54%) | $7.92 | $7.19 | 2.30 M | $364.62 M |
| 08/10/2026 | $9.67 | $9.28 (-4.03%) | $9.89 | $9.19 | 725.71 K | $461.62 M |
| 08/07/2026 | $9.51 | $9.71 (2.1%) | $9.83 | $9.12 | 508.10 K | $478.05 M |
| 08/06/2026 | $9.45 | $9.28 (-1.8%) | $9.81 | $9.04 | 418.84 K | $456.88 M |
| 08/05/2026 | $9.32 | $9.31 (-0.11%) | $9.76 | $9.25 | 634.75 K | $458.35 M |
| 08/04/2026 | $8.94 | $9.19 (2.8%) | $9.41 | $8.83 | 520.58 K | $452.45 M |
| 08/03/2026 | $8.28 | $8.77 (5.92%) | $8.86 | $8.15 | 331.94 K | $431.77 M |
| 07/31/2026 | $8.84 | $8.22 (-7.01%) | $8.84 | $8.16 | 509.23 K | $404.69 M |
| 07/30/2026 | $8.13 | $8.56 (5.29%) | $8.59 | $8.02 | 645.08 K | $421.43 M |
| 07/29/2026 | $7.75 | $7.67 (-1.03%) | $8.13 | $7.51 | 527.98 K | $377.61 M |
| 07/28/2026 | $8.10 | $7.99 (-1.36%) | $8.23 | $7.54 | 532.32 K | $393.37 M |
| 07/27/2026 | $8.41 | $8.40 (-0.12%) | $8.63 | $8.10 | 447.02 K | $413.55 M |
| 07/24/2026 | $8.53 | $8.33 (-2.34%) | $8.83 | $8.25 | 570.11 K | $410.11 M |
| 07/23/2026 | $9.09 | $8.62 (-5.17%) | $9.09 | $8.45 | 698.00 K | $424.38 M |
| 07/22/2026 | $10.01 | $9.09 (-9.19%) | $10.21 | $9.06 | 590.50 K | $447.52 M |
| 07/21/2026 | $9.22 | $10.19 (10.52%) | $10.39 | $9.22 | 1.29 M | $501.68 M |
| 07/20/2026 | $9.62 | $9.16 (-4.78%) | $10.13 | $8.96 | 869.97 K | $450.97 M |
| 07/17/2026 | $9.47 | $9.48 (0.11%) | $9.62 | $8.91 | 1.14 M | $466.72 M |
| 07/16/2026 | $11.32 | $9.54 (-15.72%) | $12.00 | $9.36 | 3.28 M | $469.68 M |
| 07/15/2026 | $12.20 | $11.76 (-3.61%) | $12.30 | $10.20 | 30.03 M | $578.97 M |
| 07/14/2026 | $7.84 | $7.89 (0.64%) | $8.16 | $7.79 | 492.13 K | $388.44 M |
| 07/13/2026 | $8.58 | $7.79 (-9.21%) | $8.58 | $7.63 | 727.73 K | $383.52 M |
| 07/10/2026 | $8.94 | $8.62 (-3.58%) | $9.11 | $8.60 | 304.20 K | $424.38 M |
| 07/09/2026 | $9.22 | $9.00 (-2.39%) | $9.23 | $8.81 | 233.40 K | $443.09 M |
| 07/08/2026 | $8.98 | $9.03 (0.56%) | $9.20 | $8.73 | 286.90 K | $444.57 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.
