Dark

ELVA
Electrovaya Inc. Common Shares
stock NASDAQ

At Close

Jul 16, 2026 3:59:39 PM EDT

9.53USD-18.920%(-2.23)3,244,052

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:28:30 AM EDT

11.20USD-4.762%(-0.56)74,226

After-hours

Jul 16, 2026 4:54:30 PM EDT

9.77USD+2.479%(+0.24)14,105

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	11.2900	11.990000	9.3700	9.5300	-18.963%	3,244,052	0.000%
2026-07-15	12.2000	12.300000	10.2000	11.7600	+49.049%	30,030,780	-18.963%
2026-07-14	7.8400	8.160000	7.7900	7.8900	+1.284%	454,436	+20.786%
2026-07-13	8.5800	8.580000	7.6300	7.7900	-9.629%	727,729	+22.336%
2026-07-10	8.9400	9.110000	8.6009	8.6200	-4.222%	304,197	+10.557%
2026-07-09	9.2200	9.225000	8.8100	9.0000	-0.332%	233,370	+5.889%
2026-07-08	8.9800	9.200000	8.7300	9.0300	+0.557%	286,859	+5.537%
2026-07-07	9.5500	9.670000	8.7000	8.9800	-7.135%	501,215	+6.125%
2026-07-06	9.7900	10.130000	9.5900	9.6700	-0.309%	280,152	-1.448%
2026-07-02	10.5500	10.690000	9.6100	9.7000	-7.443%	393,572	-1.753%
2026-07-01	10.4600	10.840000	10.2300	10.4800	-0.190%	157,296	-9.065%
2026-06-30	10.2500	10.660000	10.2000	10.5000	+2.539%	323,080	-9.238%
2026-06-29	9.8000	10.360000	9.6750	10.2400	+4.918%	246,410	-6.934%
2026-06-26	9.5400	10.040000	9.5400	9.7600	+0.931%	397,926	-2.357%
2026-06-25	9.7500	9.970000	9.4100	9.6700	+1.257%	313,312	-1.448%
2026-06-24	9.9000	10.110000	9.2800	9.5500	-4.116%	402,765	-0.209%
2026-06-23	9.9600	10.390000	9.8400	9.9600	-3.675%	323,195	-4.317%
2026-06-22	10.4200	10.560000	9.8500	10.3400	-0.768%	421,709	-7.834%
2026-06-18	10.3000	10.490000	9.9100	10.4200	+5.253%	296,285	-8.541%
2026-06-17	9.5700	10.230000	9.5300	9.9000	+3.448%	236,967	-3.737%
2026-06-16	10.1000	10.270000	9.5500	9.5700	-5.435%	341,849	-0.418%
2026-06-15	9.8300	10.230000	9.8300	10.1200	+6.526%	299,073	-5.830%
2026-06-12	9.8100	9.818300	9.3200	9.5000	-3.160%	333,558	+0.316%
2026-06-11	9.3000	9.870000	9.1150	9.8100	+5.484%	383,265	-2.854%
2026-06-10	9.7100	9.890000	9.2000	9.3000	-5.584%	343,962	+2.473%
2026-06-09	10.5000	10.740000	9.3320	9.8500	-4.831%	299,789	-3.249%
2026-06-08	10.8700	10.870000	10.2100	10.3500	+0.097%	302,086	-7.923%
2026-06-05	11.1400	11.140000	10.1800	10.3400	-6.931%	527,140	-7.834%
2026-06-04	11.1400	11.540000	10.6600	11.1100	-1.507%	514,372	-14.221%
2026-06-03	12.3000	12.300000	11.2400	11.2800	-7.993%	453,182	-15.514%
2026-06-02	11.5000	12.780000	11.5000	12.2600	+8.208%	692,621	-22.268%
2026-06-01	11.5000	11.675000	11.3000	11.3300	-3.080%	505,920	-15.887%
2026-05-29	11.7900	11.880000	11.2400	11.6900	-0.171%	317,913	-18.477%
2026-05-28	11.3500	11.890000	11.1500	11.7100	+1.210%	331,294	-18.617%
2026-05-27	11.6700	11.860000	11.2250	11.5700	-0.687%	256,339	-17.632%
2026-05-26	11.2400	11.855000	11.2200	11.6500	+7.077%	610,753	-18.197%
2026-05-22	10.4200	11.070000	10.3500	10.8800	+5.529%	331,613	-12.408%
2026-05-21	10.1500	10.490000	10.0000	10.3100	+1.178%	294,941	-7.565%
2026-05-20	9.6800	10.300000	9.4000	10.1900	+7.603%	436,553	-6.477%
2026-05-19	9.7300	9.860000	8.7900	9.4700	-3.071%	716,971	+0.634%
2026-05-18	9.5900	10.010000	9.2000	9.7700	+2.304%	726,603	-2.456%
2026-05-15	10.4500	10.900000	9.5500	9.5500	-14.427%	1,221,166	-0.209%
2026-05-14	10.5700	11.230000	10.3497	11.1600	+5.782%	827,961	-14.606%
2026-05-13	10.5100	10.800000	10.0950	10.5500	+1.638%	828,145	-9.668%
2026-05-12	11.0700	11.070000	10.0100	10.3800	-7.404%	538,279	-8.189%
2026-05-11	10.5300	11.690000	10.3850	11.2100	+6.256%	831,249	-14.987%
2026-05-08	10.0500	10.550000	9.8100	10.5500	+7.873%	377,585	-9.668%
2026-05-07	10.6600	10.680000	9.7510	9.7800	-6.679%	375,817	-2.556%
2026-05-06	10.4300	10.555000	10.1000	10.4800	+2.444%	356,810	-9.065%
2026-05-05	9.5500	10.340000	9.5000	10.2300	+8.254%	464,744	-6.843%
2026-05-04	9.5100	9.630000	9.2600	9.4500	-0.526%	224,741	+0.847%
2026-05-01	9.2900	9.520000	9.2100	9.5000	+2.592%	208,333	+0.316%
2026-04-30	9.0500	9.369900	8.9200	9.2600	+2.889%	202,490	+2.916%
2026-04-29	9.0200	9.025000	8.7500	9.0000	-0.222%	256,060	+5.889%
2026-04-28	9.1700	9.170000	8.6400	9.0200	-3.115%	254,294	+5.654%
2026-04-27	9.7100	9.725000	9.0600	9.3100	-4.415%	252,481	+2.363%
2026-04-24	10.2900	10.290000	9.7100	9.7400	-4.039%	288,438	-2.156%
2026-04-23	10.1800	10.620000	9.8100	10.1500	+0.396%	539,273	-6.108%
2026-04-22	9.7700	10.110000	9.5500	10.1100	+6.533%	354,189	-5.737%
2026-04-21	9.9300	10.190000	9.4600	9.4900	-4.719%	344,715	+0.421%
2026-04-20	9.5200	10.080000	9.5000	9.9600	+3.427%	343,346	-4.317%
2026-04-17	9.7900	9.900000	9.4500	9.6300	+0.522%	332,029	-1.038%
2026-04-16	9.3300	9.640000	9.0900	9.5800	+1.376%	442,648	-0.522%
2026-04-15	9.5500	9.920000	9.3600	9.4500	-1.254%	777,819	+0.847%
2026-04-14	8.5800	9.600000	8.5800	9.5700	+12.324%	840,150	-0.418%
2026-04-13	8.2200	8.660000	7.8500	8.5200	+3.148%	467,455	+11.854%
2026-04-10	8.2700	8.580000	8.0800	8.2600	+0.609%	205,864	+15.375%
2026-04-09	8.0700	8.365000	7.9300	8.2100	+1.233%	256,195	+16.078%
2026-04-08	8.0500	8.240000	7.7300	8.1100	+7.275%	309,203	+17.509%
2026-04-07	7.9500	8.200500	7.4000	7.5600	-6.203%	233,262	+26.058%
2026-04-06	8.0700	8.220000	7.9750	8.0600	+0.124%	254,922	+18.238%
2026-04-02	7.7900	8.351200	7.6000	8.0500	-0.984%	296,191	+18.385%
2026-04-01	7.8700	8.230000	7.8500	8.1300	+3.964%	358,757	+17.220%
2026-03-31	7.2400	7.890000	7.2400	7.8200	+8.011%	416,294	+21.867%
2026-03-30	7.4000	7.550000	7.0500	7.2400	-2.162%	393,543	+31.630%
2026-03-27	7.5100	7.535000	7.1400	7.4000	+0.680%	320,496	+28.784%
2026-03-26	7.6300	7.659900	7.3000	7.3500	-5.527%	207,148	+29.660%
2026-03-25	7.8200	8.250000	7.7150	7.7800	+1.699%	328,959	+22.494%
2026-03-24	7.3200	7.665000	7.2500	7.6500	-0.131%	299,579	+24.575%
2026-03-23	7.2700	7.730000	7.2500	7.6600	+5.801%	393,451	+24.413%
2026-03-20	7.6600	7.660000	7.1300	7.2400	-5.359%	251,845	+31.630%
2026-03-19	7.4600	7.770000	7.2800	7.6500	+0.791%	141,215	+24.575%
2026-03-18	8.1200	8.180000	7.5900	7.5900	-8.000%	186,759	+25.560%
2026-03-17	8.2400	8.490000	8.0200	8.2500	0.000%	343,920	+15.515%
2026-03-16	8.0700	8.465000	8.0138	8.2500	+3.383%	190,914	+15.515%
2026-03-13	8.7000	8.840000	7.8558	7.9800	-7.425%	472,008	+19.424%
2026-03-12	8.3600	8.830000	8.2800	8.6200	+0.819%	266,575	+10.557%
2026-03-11	8.2400	8.590000	8.1200	8.5500	+4.651%	310,708	+11.462%
2026-03-10	7.6900	8.450000	7.6900	8.1700	+5.284%	447,710	+16.646%
2026-03-09	7.5200	7.830000	7.4100	7.7600	-0.385%	457,777	+22.809%
2026-03-06	7.5500	8.075000	7.5300	7.7900	+0.129%	557,113	+22.336%
2026-03-05	8.1400	8.189900	7.4000	7.7800	-4.540%	541,943	+22.494%
2026-03-04	7.3500	8.250000	7.3500	8.1500	+11.035%	651,620	+16.933%
2026-03-03	7.3600	7.480000	7.0500	7.3400	-4.922%	301,778	+29.837%
2026-03-02	7.3500	7.850000	7.3300	7.7200	+2.116%	253,263	+23.446%
2026-02-27	7.6000	7.694000	7.4400	7.5600	-3.201%	214,589	+26.058%
2026-02-26	7.6800	7.850000	7.4500	7.8100	+1.693%	226,093	+22.023%
2026-02-25	8.1000	8.100000	7.5300	7.6800	-4.000%	314,738	+24.089%
2026-02-24	7.3400	8.030000	7.3000	8.0000	+9.589%	571,488	+19.125%
2026-02-23	7.6700	7.670000	7.1600	7.3000	-4.824%	496,478	+30.548%
2026-02-20	7.8600	8.100000	7.6700	7.6700	-4.602%	519,569	+24.250%
2026-02-19	8.0800	8.129900	7.6500	8.0400	-1.350%	577,584	+18.532%
2026-02-18	7.8900	8.205000	7.8300	8.1500	+3.822%	456,886	+16.933%
2026-02-17	7.7000	7.975000	7.6300	7.8500	+1.290%	380,511	+21.401%
2026-02-13	7.6600	8.200000	7.2600	7.7500	-11.429%	1,210,163	+22.968%
2026-02-12	9.3900	9.500000	8.6800	8.7500	-6.015%	544,680	+8.914%
2026-02-11	9.3300	9.400000	8.9000	9.3100	+2.533%	331,243	+2.363%
2026-02-10	9.4900	9.530000	9.0650	9.0800	-3.507%	277,206	+4.956%
2026-02-09	8.9900	9.480000	8.6000	9.4100	+6.328%	549,326	+1.275%
2026-02-06	8.4900	9.065800	8.4100	8.8500	+8.456%	521,311	+7.684%
2026-02-05	9.0000	9.100000	8.1100	8.1600	-11.497%	973,161	+16.789%
2026-02-04	11.1800	11.415000	9.0400	9.2200	-17.086%	1,117,251	+3.362%
2026-02-03	11.0400	11.880000	10.6300	11.1200	-0.980%	1,062,219	-14.299%
2026-02-02	10.7400	11.400000	10.2400	11.2300	+3.693%	594,933	-15.138%
2026-01-30	10.3400	10.940000	10.1500	10.8300	+2.557%	667,329	-12.004%
2026-01-29	10.8100	10.810000	9.9400	10.5600	-0.938%	908,502	-9.754%
2026-01-28	10.9400	11.070000	10.4810	10.6600	-2.291%	374,533	-10.600%
2026-01-27	10.2200	10.929400	10.0600	10.9100	+5.207%	612,729	-12.649%
2026-01-26	11.0100	11.250000	10.2601	10.3700	-5.898%	1,454,549	-8.100%
2026-01-23	11.1500	11.460000	10.8469	11.0200	-0.542%	941,995	-13.521%
2026-01-22	10.9400	11.160000	10.6000	11.0800	+3.455%	654,839	-13.989%
2026-01-21	10.7600	10.950000	10.0400	10.7100	+0.943%	2,097,604	-11.018%
2026-01-20	9.6650	10.750000	9.5400	10.6100	+8.045%	1,086,770	-10.179%
2026-01-16	9.1000	9.960000	9.0045	9.8200	+8.389%	693,435	-2.953%
2026-01-15	8.8800	9.220000	8.6700	9.0600	+4.258%	450,899	+5.188%
2026-01-14	8.5300	8.800000	8.3200	8.6900	+1.519%	343,377	+9.666%
2026-01-13	8.9900	9.050000	8.2350	8.5600	-4.571%	700,884	+11.332%
2026-01-12	8.8400	9.010000	8.5400	8.9700	+1.356%	293,981	+6.243%
2026-01-09	8.7500	8.990548	8.6500	8.8500	+1.375%	355,012	+7.684%
2026-01-08	8.6900	8.850000	8.3900	8.7300	-0.114%	381,933	+9.164%
2026-01-07	8.6500	9.120000	8.5000	8.7400	+0.691%	419,784	+9.039%
2026-01-06	8.5300	8.780000	8.1300	8.6800	+2.358%	569,311	+9.793%
2026-01-05	8.0500	8.750000	8.0500	8.4800	+7.071%	942,537	+12.382%
2026-01-02	7.9000	8.440000	7.8500	7.9200	+0.253%	649,196	+20.328%
2025-12-31	7.7400	7.900000	7.5500	7.9000	+2.067%	234,000	+20.633%
2025-12-30	7.8900	7.970000	7.7250	7.7400	-1.276%	380,188	+23.127%
2025-12-29	7.9000	7.930000	7.6500	7.8400	-1.754%	306,262	+21.556%
2025-12-26	7.9300	7.992000	7.7200	7.9800	+1.398%	318,266	+19.424%
2025-12-24	7.7200	7.960000	7.5900	7.8700	+1.811%	387,281	+21.093%
2025-12-23	7.5000	7.830000	7.3501	7.7300	+3.067%	519,268	+23.286%
2025-12-22	6.7900	7.534200	6.7900	7.5000	+10.619%	764,713	+27.067%
2025-12-19	6.7300	6.910000	6.5866	6.7800	+0.593%	447,485	+40.560%
2025-12-18	6.5300	7.320000	6.4700	6.7400	+6.815%	660,212	+41.395%
2025-12-17	6.5700	6.670000	6.2800	6.3100	-3.664%	372,459	+51.030%
2025-12-16	6.6400	6.990000	6.4100	6.5500	-1.652%	525,153	+45.496%
2025-12-15	6.6600	6.690000	6.2400	6.6600	+0.604%	733,536	+43.093%
2025-12-12	6.9900	6.990000	6.2500	6.6200	-4.611%	1,407,423	+43.958%
2025-12-11	5.6300	6.960000	5.0300	6.9400	+28.996%	2,594,954	+37.320%
2025-12-10	5.4700	5.500000	5.2450	5.3800	0.000%	821,430	+77.138%
2025-12-09	5.2900	5.500000	5.2500	5.3800	+0.938%	443,651	+77.138%
2025-12-08	5.4100	5.410000	5.0900	5.3300	-0.560%	666,920	+78.799%
2025-12-05	5.3200	5.420000	5.1600	5.3600	+1.901%	681,503	+77.799%
2025-12-04	4.9600	5.360000	4.8700	5.2600	+6.911%	688,465	+81.179%
2025-12-03	4.6500	4.935000	4.5850	4.9200	+5.128%	554,357	+93.699%
2025-12-02	4.7100	4.850000	4.6500	4.6800	+1.739%	547,226	+103.632%
2025-12-01	4.6500	4.650000	4.4800	4.6000	-2.748%	415,314	+107.174%
2025-11-28	4.7200	4.780000	4.6200	4.7300	+1.285%	249,410	+101.480%
2025-11-26	4.5300	4.690000	4.4900	4.6700	+3.319%	696,751	+104.069%
2025-11-25	4.2500	4.590000	4.2300	4.5200	+6.856%	627,490	+110.841%
2025-11-24	4.3500	4.470000	4.2100	4.2300	-1.628%	592,716	+125.296%
2025-11-21	4.3000	4.320000	4.1000	4.3000	-0.232%	1,258,390	+121.628%
2025-11-20	4.5600	4.750000	4.2800	4.3100	-4.857%	619,027	+121.114%
2025-11-19	4.6600	4.780000	4.4850	4.5300	-1.307%	897,946	+110.375%
2025-11-18	4.6300	4.749900	4.5650	4.5900	-1.078%	474,706	+107.625%
2025-11-17	4.7700	4.980000	4.6100	4.6400	-2.316%	612,271	+105.388%
2025-11-14	4.5600	4.929900	4.5200	4.7500	-5.378%	1,029,848	+100.632%
2025-11-13	5.0900	5.090000	4.9000	5.0200	-1.569%	504,971	+89.841%
2025-11-12	5.1500	5.225000	5.0200	5.1000	+0.196%	382,813	+86.863%
2025-11-11	5.3800	5.380000	5.0300	5.0900	-5.741%	596,382	+87.230%
2025-11-10	5.4900	5.580000	5.3300	5.4000	+1.124%	584,565	+76.481%
2025-11-07	5.0100	5.370000	5.0000	5.3400	+3.488%	1,094,830	+78.464%
2025-11-06	5.6200	5.620000	5.1300	5.1600	-7.857%	1,254,074	+84.690%
2025-11-05	5.3750	5.650000	5.3000	5.6000	-3.448%	2,096,228	+70.179%
2025-11-04	6.2500	6.300000	5.7350	5.8000	-9.091%	586,153	+64.310%
2025-11-03	6.5900	6.720000	6.2300	6.3800	-1.391%	289,301	+49.373%
2025-10-31	6.4800	6.580000	6.3800	6.4700	+0.155%	180,133	+47.295%
2025-10-30	6.4200	6.840000	6.3600	6.4600	-0.462%	340,489	+47.523%
2025-10-29	6.1900	6.620000	6.1500	6.4900	+5.528%	387,808	+46.841%
2025-10-28	6.2600	6.486400	6.1100	6.1500	-2.070%	329,196	+54.959%
2025-10-27	6.7700	6.940000	6.1710	6.2800	-4.848%	263,114	+51.752%
2025-10-24	6.5500	6.920000	6.4250	6.6000	+4.928%	398,760	+44.394%
2025-10-23	6.0200	6.350000	6.0200	6.2900	+4.833%	333,416	+51.510%
2025-10-22	6.4800	6.550000	5.8200	6.0000	-6.977%	642,688	+58.833%
2025-10-21	6.5100	6.510000	6.3000	6.4500	-0.463%	211,173	+47.752%
2025-10-20	6.7500	6.760000	6.3000	6.4800	-2.115%	438,147	+47.068%
2025-10-17	6.5700	6.775000	6.4200	6.6200	-2.504%	630,476	+43.958%
2025-10-16	7.2800	7.370000	6.7600	6.7900	-7.114%	320,402	+40.353%
2025-10-15	7.3800	7.504700	7.0400	7.3100	-0.814%	368,667	+30.369%
2025-10-14	7.4100	7.520000	6.7800	7.3700	-3.154%	481,377	+29.308%
2025-10-13	6.7200	7.718900	6.7100	7.6100	+14.608%	1,163,723	+25.230%
2025-10-10	6.5000	7.032800	6.4950	6.6400	+1.529%	870,503	+43.524%
2025-10-09	6.5500	6.660000	6.3450	6.5400	-0.153%	366,916	+45.719%
2025-10-08	6.7200	6.780000	6.4800	6.5500	-1.355%	368,752	+45.496%
2025-10-07	6.8300	6.910000	6.3900	6.6400	-1.484%	732,619	+43.524%
2025-10-06	6.6200	6.790000	6.3700	6.7400	+9.061%	1,375,948	+41.395%
2025-10-03	5.8300	6.309900	5.8100	6.1800	+5.822%	488,190	+54.207%
2025-10-02	5.9500	6.090000	5.7500	5.8400	-1.849%	270,880	+63.185%
2025-10-01	5.8600	6.009100	5.8300	5.9500	+1.019%	201,091	+60.168%
2025-09-30	6.1800	6.180000	5.8300	5.8900	-4.072%	332,076	+61.800%
2025-09-29	6.1000	6.268100	6.0300	6.1400	+0.821%	309,184	+55.212%
2025-09-26	6.7000	6.730000	6.0300	6.0900	-7.727%	488,542	+56.486%
2025-09-25	7.1500	7.190000	6.4300	6.6000	-11.290%	751,402	+44.394%
2025-09-24	7.3600	7.490000	7.1400	7.4400	+2.905%	412,243	+28.091%
2025-09-23	6.8500	7.340000	6.8400	7.2300	+6.324%	742,315	+31.812%
2025-09-22	7.0100	7.010000	6.7500	6.8000	-2.857%	240,299	+40.147%
2025-09-19	6.7500	7.090000	6.7100	7.0000	+3.397%	559,015	+36.143%
2025-09-18	6.9000	7.080000	6.6300	6.7700	+2.421%	620,706	+40.768%
2025-09-17	6.0000	6.730000	5.9800	6.6100	+10.906%	773,099	+44.175%
2025-09-16	6.0700	6.210000	5.7550	5.9600	-2.295%	659,714	+59.899%
2025-09-15	5.9300	6.230000	5.8000	6.1000	+3.390%	382,251	+56.230%
2025-09-12	6.0200	6.050000	5.8400	5.9000	-1.173%	322,155	+61.525%
2025-09-11	5.8600	6.000000	5.7900	5.9700	+2.577%	286,932	+59.631%
2025-09-10	5.9100	6.050000	5.7408	5.8200	-0.852%	199,127	+63.746%
2025-09-09	5.9800	5.980000	5.7481	5.8700	-0.677%	320,328	+62.351%
2025-09-08	6.3550	6.355000	5.7300	5.9100	-4.214%	618,891	+61.252%
2025-09-05	6.3900	6.520000	6.1400	6.1700	-3.443%	524,428	+54.457%
2025-09-04	6.4600	6.640000	6.2000	6.3900	+0.472%	1,121,727	+49.139%
2025-09-03	6.0500	6.700000	6.0500	6.3600	+10.417%	1,581,781	+49.843%
2025-09-02	6.0000	6.075000	5.7100	5.7600	-5.107%	409,707	+65.451%
2025-08-29	6.0700	6.199900	5.9250	6.0700	+0.497%	432,803	+57.002%
2025-08-28	5.5200	6.180000	5.4500	6.0400	+9.619%	654,285	+57.781%
2025-08-27	5.5500	5.550000	5.3300	5.5100	+0.547%	216,928	+72.958%
2025-08-26	5.3700	5.835000	5.2100	5.4800	+3.396%	563,580	+73.905%
2025-08-25	4.8400	5.400000	4.7600	5.3000	+12.288%	759,544	+79.811%
2025-08-22	4.5200	4.800000	4.5200	4.7200	+4.425%	90,223	+101.907%
2025-08-21	4.5600	4.610000	4.4000	4.5200	-1.094%	63,987	+110.841%
2025-08-20	4.7300	4.730000	4.5000	4.5700	-4.193%	143,702	+108.534%
2025-08-19	4.9000	4.982700	4.7200	4.7700	-0.832%	109,102	+99.790%
2025-08-18	4.7100	4.850000	4.7100	4.8100	+1.907%	122,058	+98.129%
2025-08-15	4.7000	4.890000	4.5816	4.7200	+1.944%	193,128	+101.907%
2025-08-14	4.7500	4.980000	4.1600	4.6300	-7.400%	429,159	+105.832%
2025-08-13	5.1200	5.240000	4.9100	5.0000	-0.596%	397,780	+90.600%
2025-08-12	4.8300	5.070000	4.6950	5.0300	+5.230%	197,135	+89.463%
2025-08-11	4.6200	4.780000	4.6000	4.7800	+3.463%	209,851	+99.372%
2025-08-08	4.7900	4.800000	4.5700	4.6200	-2.532%	120,456	+106.277%
2025-08-07	4.7000	4.740000	4.5850	4.7400	+2.597%	124,718	+101.055%
2025-08-06	4.7500	4.847200	4.2500	4.6200	-3.549%	227,264	+106.277%
2025-08-05	4.8500	4.880300	4.7100	4.7900	-1.237%	136,974	+98.956%
2025-08-04	4.9000	4.900000	4.5901	4.8500	-0.206%	167,488	+96.495%
2025-08-01	4.8500	4.970000	4.6000	4.8600	-0.816%	97,756	+96.091%
2025-07-31	4.7400	4.910000	4.6700	4.9000	+3.594%	208,233	+94.490%
2025-07-30	4.9900	5.000000	4.6800	4.7300	-5.210%	272,654	+101.480%
2025-07-29	4.6000	5.140000	4.5000	4.9900	+10.520%	796,337	+90.982%
2025-07-28	4.5400	4.629900	4.4800	4.5150	+0.333%	274,325	+111.074%
2025-07-25	4.6700	4.670000	4.3500	4.5000	-3.640%	100,266	+111.778%
2025-07-24	4.6100	4.710000	4.5600	4.6700	+0.215%	127,247	+104.069%
2025-07-23	3.9600	4.750000	3.9600	4.6600	+21.990%	916,538	+104.506%
2025-07-22	3.8000	3.845000	3.6600	3.8200	+1.596%	309,690	+149.476%
2025-07-21	3.7200	4.000000	3.7200	3.7600	+1.897%	153,902	+153.457%
2025-07-18	3.7600	3.780000	3.5500	3.6900	-2.639%	31,984	+158.266%
2025-07-17	3.8100	3.890000	3.7350	3.7900	-1.558%	40,108	+151.451%
2025-07-16	3.9300	3.930000	3.7100	3.8500	-1.535%	69,719	+147.532%
2025-07-15	3.9000	4.070000	3.7800	3.9100	+3.439%	121,351	+143.734%
2025-07-14	3.8800	3.884900	3.7300	3.7800	-1.305%	37,599	+152.116%
2025-07-11	3.8000	3.891100	3.6700	3.8300	+1.055%	171,139	+148.825%
2025-07-10	3.5900	3.800000	3.4870	3.7900	+7.670%	158,594	+151.451%
2025-07-09	3.4600	3.600000	3.4500	3.5200	+2.624%	201,963	+170.739%
2025-07-08	3.2500	3.440000	3.2100	3.4300	+7.862%	97,584	+177.843%
2025-07-07	3.2700	3.270000	3.1100	3.1800	-4.505%	60,657	+199.686%
2025-07-03	3.3400	3.380000	3.2410	3.3300	+0.604%	12,448	+186.186%
2025-07-02	3.4000	3.450000	3.2100	3.3100	-3.216%	67,869	+187.915%
2025-07-01	3.4550	3.460000	3.3415	3.4200	+0.293%	41,092	+178.655%
2025-06-30	3.1700	3.530000	3.1700	3.4100	+4.601%	91,972	+179.472%
2025-06-27	3.3500	3.450000	3.1911	3.2600	-4.399%	249,481	+192.331%
2025-06-26	3.4700	3.470000	3.3100	3.4100	-1.445%	97,446	+179.472%
2025-06-25	3.4300	3.480000	3.3501	3.4600	+0.875%	43,372	+175.434%
2025-06-24	3.3900	3.450000	3.3400	3.4300	+2.388%	19,899	+177.843%
2025-06-23	3.2300	3.350000	3.1700	3.3500	+1.208%	47,473	+184.478%
2025-06-20	3.4100	3.410000	3.3000	3.3100	-2.933%	43,197	+187.915%
2025-06-18	3.3100	3.410000	3.3100	3.4100	+1.791%	14,991	+179.472%
2025-06-17	3.3600	3.440000	3.3000	3.3500	-0.602%	24,246	+184.478%
2025-06-16	3.3900	3.470000	3.3500	3.3703	-0.287%	14,844	+182.764%
2025-06-13	3.3600	3.456900	3.3500	3.3800	-4.789%	63,585	+181.953%
2025-06-12	3.5000	3.628600	3.4900	3.5500	-2.204%	69,091	+168.451%
2025-06-11	3.6900	3.710000	3.4900	3.6300	+0.833%	202,126	+162.534%
2025-06-10	3.6000	3.635000	3.5000	3.6000	+1.124%	145,083	+164.722%
2025-06-09	3.3000	3.590000	3.3000	3.5600	+7.879%	348,532	+167.697%
2025-06-06	3.2100	3.300000	3.0650	3.3000	+2.804%	67,966	+188.788%
2025-06-05	3.2800	3.315000	3.1800	3.2100	-1.231%	49,451	+196.885%
2025-06-04	3.4000	3.470000	3.2500	3.2500	-2.826%	57,189	+193.231%
2025-06-03	3.0700	3.360000	3.0700	3.3445	+9.297%	216,520	+184.945%
2025-06-02	3.0600	3.080000	2.9800	3.0600	0.000%	43,606	+211.438%
2025-05-30	3.2100	3.210000	3.0500	3.0600	-4.375%	22,338	+211.438%
2025-05-29	3.2300	3.244000	3.1550	3.2000	0.000%	154,486	+197.813%
2025-05-28	3.1800	3.200000	3.0900	3.2000	+2.236%	31,748	+197.813%
2025-05-27	3.1500	3.159900	3.0500	3.1300	+0.968%	91,897	+204.473%
2025-05-23	3.0500	3.125000	3.0200	3.1000	-0.322%	52,109	+207.419%
2025-05-22	3.1100	3.170000	3.0322	3.1100	-0.639%	34,152	+206.431%
2025-05-21	3.2000	3.340000	3.1000	3.1300	-2.492%	85,210	+204.473%
2025-05-20	3.3200	3.350000	3.1400	3.2100	-3.138%	141,478	+196.885%
2025-05-19	3.0700	3.440000	2.9800	3.3140	+9.013%	112,512	+187.568%
2025-05-16	3.0900	3.090000	2.9450	3.0400	+0.997%	117,445	+213.487%
2025-05-15	2.9700	3.080000	2.8100	3.0100	+3.793%	167,030	+216.611%
2025-05-14	2.7500	2.940000	2.7500	2.9000	+5.072%	110,621	+228.621%
2025-05-13	2.6720	2.800000	2.6700	2.7600	+1.845%	54,976	+245.290%
2025-05-12	2.7200	2.770000	2.6600	2.7100	-0.914%	43,693	+251.661%
2025-05-09	2.6900	2.750000	2.6800	2.7350	+2.434%	27,019	+248.446%
2025-05-08	2.7000	2.800000	2.6600	2.6700	-1.838%	19,782	+256.929%
2025-05-07	2.7300	2.850000	2.6900	2.7200	-1.091%	69,529	+250.368%
2025-05-06	2.7000	2.800000	2.7000	2.7500	+4.167%	19,588	+246.545%
2025-05-05	2.6500	2.770000	2.6200	2.6400	-1.676%	28,395	+260.985%
2025-05-02	2.6300	2.685000	2.5500	2.6850	+3.668%	12,920	+254.935%
2025-05-01	2.5700	2.771100	2.5600	2.5900	-1.145%	43,476	+267.954%
2025-04-30	2.6100	2.660000	2.5510	2.6200	-0.758%	16,387	+263.740%
2025-04-29	2.6600	2.740000	2.6400	2.6400	-1.859%	12,547	+260.985%
2025-04-28	2.7000	2.770000	2.6300	2.6900	-0.370%	13,577	+254.275%
2025-04-25	2.6400	2.705000	2.6100	2.7000	+1.124%	22,832	+252.963%
2025-04-24	2.5900	2.680000	2.5450	2.6700	+3.488%	28,186	+256.929%
2025-04-23	2.6100	2.610000	2.5250	2.5800	+0.781%	34,217	+269.380%
2025-04-22	2.5300	2.613300	2.5300	2.5600	+1.186%	21,712	+272.266%
2025-04-21	2.4900	2.632200	2.4900	2.5300	+0.397%	16,907	+276.680%
2025-04-17	2.4600	2.574400	2.4600	2.5200	0.000%	16,741	+278.175%
2025-04-16	2.5000	2.590000	2.4900	2.5200	-0.592%	38,017	+278.175%
2025-04-15	2.4400	2.580000	2.4400	2.5350	+3.469%	13,115	+275.937%
2025-04-14	2.4200	2.480000	2.4000	2.4500	-1.210%	18,090	+288.980%
2025-04-11	2.3200	2.490000	2.3000	2.4800	+5.983%	18,141	+284.274%
2025-04-10	2.2600	2.395000	2.2600	2.3400	0.000%	17,668	+307.265%
2025-04-09	2.2500	2.370000	2.2494	2.3400	+2.632%	26,663	+307.265%
2025-04-08	2.3600	2.455000	2.2500	2.2800	-4.603%	28,976	+317.982%
2025-04-07	2.2500	2.390000	2.2500	2.3900	+0.252%	19,970	+298.745%
2025-04-04	2.5000	2.500000	2.3200	2.3840	-6.875%	39,325	+299.748%
2025-04-03	2.3900	2.630000	2.3900	2.5600	+1.186%	46,233	+272.266%
2025-04-02	2.5000	2.649900	2.4285	2.5300	-4.167%	45,599	+276.680%
2025-04-01	2.4700	2.700000	2.4700	2.6400	+14.286%	67,884	+260.985%
2025-03-31	2.3100	2.431800	2.3000	2.3100	-2.941%	23,547	+312.554%
2025-03-28	2.3900	2.450000	2.3342	2.3800	-2.857%	39,726	+300.420%
2025-03-27	2.5000	2.599900	2.4025	2.4500	-0.810%	70,612	+288.980%
2025-03-26	2.5800	2.630000	2.4200	2.4700	-4.264%	40,731	+285.830%
2025-03-25	2.7500	2.750000	2.5800	2.5800	-4.797%	35,233	+269.380%
2025-03-24	2.7500	2.910000	2.7000	2.7100	-1.812%	120,439	+251.661%
2025-03-21	2.9100	2.910000	2.7500	2.7600	-3.158%	83,799	+245.290%
2025-03-20	2.7600	2.920000	2.7600	2.8500	+4.779%	245,248	+234.386%
2025-03-19	2.5500	2.734400	2.5500	2.7200	+4.215%	69,388	+250.368%
2025-03-18	2.5500	2.690000	2.5500	2.6100	-1.136%	29,433	+265.134%
2025-03-17	2.5400	2.650000	2.5000	2.6400	+5.600%	28,982	+260.985%
2025-03-14	2.4600	2.539900	2.4500	2.5000	+1.626%	31,053	+281.200%
2025-03-13	2.3800	2.475000	2.3600	2.4600	+4.017%	72,134	+287.398%
2025-03-12	2.3500	2.409400	2.3300	2.3650	+1.068%	62,276	+302.960%
2025-03-11	2.5400	2.540000	2.3200	2.3400	-4.490%	44,071	+307.265%
2025-03-10	2.0200	2.540200	2.0200	2.4500	+9.375%	140,850	+288.980%
2025-03-07	2.2000	2.329600	2.2000	2.2400	+2.752%	57,539	+325.446%
2025-03-06	2.2108	2.234000	2.1450	2.1800	+6.341%	36,676	+337.156%
2025-03-05	2.0236	2.080000	2.0000	2.0500	+0.490%	77,127	+364.878%
2025-03-04	2.0900	2.150000	1.8000	2.0400	-1.449%	93,161	+367.157%
2025-03-03	2.1400	2.220000	2.0700	2.0700	-1.896%	97,694	+360.386%
2025-02-28	2.2100	2.249800	2.1100	2.1100	-6.637%	64,382	+351.659%
2025-02-27	2.3300	2.332200	2.2200	2.2600	-2.165%	16,399	+321.681%
2025-02-26	2.3500	2.430000	2.3001	2.3100	-2.511%	20,603	+312.554%
2025-02-25	2.3300	2.369500	2.2000	2.3695	+1.695%	32,992	+302.195%
2025-02-24	2.2893	2.370000	2.2500	2.3300	+1.747%	51,847	+309.013%
2025-02-21	2.3300	2.409900	2.2300	2.2900	-4.184%	117,637	+316.157%
2025-02-20	2.4000	2.450000	2.2900	2.3900	-0.834%	42,194	+298.745%
2025-02-19	2.4900	2.530000	2.4001	2.4101	-3.209%	56,510	+295.419%
2025-02-18	2.5500	2.577000	2.4900	2.4900	-0.400%	113,374	+282.731%
2025-02-14	2.5000	2.600000	2.4000	2.5000	+2.459%	186,813	+281.200%
2025-02-13	2.4500	2.500000	2.3500	2.4400	+2.737%	82,976	+290.574%
2025-02-12	2.4200	2.483300	2.3500	2.3750	-4.168%	62,599	+301.263%
2025-02-11	2.5400	2.540000	2.4400	2.4783	-2.237%	17,848	+284.538%
2025-02-10	2.5200	2.560000	2.4662	2.5350	+3.469%	21,679	+275.937%
2025-02-07	2.5000	2.538400	2.4500	2.4500	-1.606%	20,040	+288.980%
2025-02-06	2.5150	2.599600	2.4850	2.4900	-1.581%	23,072	+282.731%
2025-02-05	2.5700	2.650000	2.5200	2.5300	-3.802%	34,889	+276.680%
2025-02-04	2.4500	2.679100	2.3301	2.6300	+10.970%	31,016	+262.357%
2025-02-03	2.2100	2.430000	2.1100	2.3700	-5.200%	93,209	+302.110%
2025-01-31	2.5100	2.620000	2.4500	2.5000	-3.101%	47,082	+281.200%
2025-01-30	2.5800	2.646800	2.4500	2.5800	-0.769%	128,598	+269.380%
2025-01-29	2.6500	2.660000	2.5801	2.6000	-1.515%	52,945	+266.538%
2025-01-28	2.6800	2.710000	2.5500	2.6400	-0.752%	89,442	+260.985%
2025-01-27	2.8100	2.810000	2.6200	2.6600	-2.920%	77,145	+258.271%
2025-01-24	2.8900	2.890000	2.7000	2.7400	+1.107%	135,101	+247.810%

.dark-mode .sBsH0P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sBsH0P{ color: #333333; background-color: white; border: 2px solid #333333; }ELVAElectrovaya Inc. Common Sharesstock NASDAQ

ELVA
Electrovaya Inc. Common Shares
stock NASDAQ