Electrovaya Inc. - Common Shares (ELVA)

9.7400
-0.4100 (-4.04%)
NASDAQ · Last Trade: Apr 25th, 8:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Electrovaya Inc. - Common Shares (ELVA)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202610.2910.299.719.74288,4389.74
4/23/202610.1810.629.8110.15539,21310.15
4/22/20269.7710.119.5510.11353,92310.11
4/21/20269.9310.199.469.49344,7189.49
4/20/20269.5210.089.509.96343,3599.96
4/17/20269.769.909.459.63332,0299.63
4/16/20269.339.649.099.58442,6269.58
4/15/20269.559.929.369.45777,8199.45
4/14/20268.589.608.589.57838,4339.57
4/13/20268.228.667.858.52467,4838.52
4/10/20268.278.588.088.26205,8648.26
4/09/20268.078.377.938.21256,1058.21
4/08/20268.058.247.738.11309,2038.11
4/07/20267.958.207.407.56231,1077.56
4/06/20268.078.227.978.06254,9228.06
4/02/20267.798.357.608.05296,1928.05
4/01/20267.878.237.858.13358,7578.13
3/31/20267.247.897.247.82416,1747.82
3/30/20267.407.557.057.24393,4437.24
3/27/20267.517.547.147.40320,4967.40
3/26/20267.637.667.307.35207,1487.35
3/25/20267.828.257.717.78328,9597.78
3/24/20267.327.677.257.65299,5807.65
3/23/20267.277.737.257.66393,4417.66
3/20/20267.667.667.137.24251,8457.24
3/19/20267.467.777.287.65141,2157.65
3/18/20268.128.187.597.59186,7597.59
3/17/20268.248.498.028.25343,9208.25
3/16/20268.078.468.018.25190,9148.25
3/13/20268.708.847.867.98472,0097.98
3/12/20268.368.838.288.62266,4758.62
3/11/20268.248.598.128.55310,7048.55
3/10/20267.698.457.698.17447,7108.17
3/09/20267.527.837.417.76457,7787.76
3/06/20267.558.077.537.79557,1147.79
3/05/20268.148.197.407.78541,9437.78
3/04/20267.358.257.358.15649,0128.15
3/03/20267.367.487.057.34301,6157.34
3/02/20267.357.857.337.72253,2617.72
2/27/20267.607.697.447.56214,5897.56
2/26/20267.687.857.457.81225,9587.81
2/25/20268.108.107.537.68314,6977.68
2/24/20267.348.037.308.00576,0398.00
2/23/20267.677.677.167.30496,1987.30
2/20/20267.868.107.677.67519,5697.67
2/19/20268.088.137.658.04577,5798.04
2/18/20267.898.217.838.15454,3008.15
2/17/20267.707.977.637.85380,5617.85
2/13/20267.668.207.267.751,210,1637.75
2/12/20269.399.508.688.75541,5568.75
2/11/20269.339.408.909.31331,2569.31
2/10/20269.499.539.069.08277,2069.08
2/09/20268.999.488.609.41551,6239.41
2/06/20268.499.078.418.85521,3118.85
2/05/20269.009.108.118.16973,2828.16
2/04/202611.1811.419.049.221,117,2209.22
2/03/202611.0411.8810.6311.121,061,75911.12
2/02/202610.7411.4010.2411.23593,83911.23
1/30/202610.3410.9410.1510.83667,32910.83
1/29/202610.8110.819.9410.56908,47210.56
1/28/202610.9411.0710.4810.66374,53210.66
1/27/202610.2210.9310.0610.91612,43010.91
1/26/202611.0111.2510.2610.371,454,46510.37