5 DAY PERFORMANCE
+6.01%
1 MONTH PERFORMANCE
-6.84%
3 MONTH PERFORMANCE
-28.68%
6 MONTH PERFORMANCE
-3.00%
YEAR-TO-DATE PERFORMANCE
-1.77%
1 YEAR PERFORMANCE
+64.41%
Electrovaya, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $9.55 | $8.98 (-5.97%) | $9.67 | $8.70 | 501.22 K | $442.11 M |
| 07/06/2026 | $9.79 | $9.67 (-1.23%) | $10.13 | $9.59 | 280.15 K | $476.08 M |
| 07/02/2026 | $10.55 | $9.70 (-8.06%) | $10.69 | $9.61 | 393.60 K | $477.56 M |
| 07/01/2026 | $10.46 | $10.48 (0.19%) | $10.84 | $10.23 | 157.30 K | $515.96 M |
| 06/30/2026 | $10.25 | $10.50 (2.44%) | $10.66 | $10.20 | 323.10 K | $516.94 M |
| 06/29/2026 | $9.80 | $10.24 (4.49%) | $10.36 | $9.68 | 246.41 K | $504.14 M |
| 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 |
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.
