-
5 DAY PERFORMANCE
+7.37% -
1 MONTH PERFORMANCE
+15.92% -
3 MONTH PERFORMANCE
-8.27% -
6 MONTH PERFORMANCE
-35.64% -
YEAR-TO-DATE PERFORMANCE
-23.86% -
1 YEAR PERFORMANCE
-17.67%
Electrovaya Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.40 | $2.34 (-2.5%) | $2.45 | $2.31 | 16,079 | $79.87 M |
| 09/27/2024 | $2.18 | $2.36 (8.26%) | $2.44 | $2.16 | 56,300 | $80.56 M |
| 09/26/2024 | $2.15 | $2.17 (0.93%) | $2.22 | $2.11 | 40,521 | $74.07 M |
| 09/25/2024 | $2.18 | $2.17 (-0.46%) | $2.21 | $2.10 | 11,628 | $74.07 M |
| 09/24/2024 | $2.25 | $2.18 (-3.11%) | $2.25 | $2.16 | 16,600 | $74.41 M |
| 09/23/2024 | $2.30 | $2.27 (-1.3%) | $2.30 | $2.26 | 10,857 | $77.48 M |
| 09/20/2024 | $2.24 | $2.25 (0.45%) | $2.29 | $2.23 | 21,328 | $76.80 M |
| 09/19/2024 | $2.25 | $2.24 (-0.44%) | $2.33 | $2.23 | 14,100 | $76.46 M |
| 09/18/2024 | $2.28 | $2.25 (-1.32%) | $2.30 | $2.21 | 9,500 | $76.80 M |
| 09/17/2024 | $2.17 | $2.28 (5.07%) | $2.28 | $2.17 | 12,200 | $77.83 M |
| 09/16/2024 | $2.25 | $2.18 (-3.11%) | $2.25 | $2.18 | 20,003 | $74.41 M |
| 09/13/2024 | $2.14 | $2.25 (5.14%) | $2.26 | $2.14 | 29,606 | $76.80 M |
| 09/12/2024 | $2.12 | $2.17 (2.36%) | $2.23 | $2.12 | 25,632 | $74.07 M |
| 09/11/2024 | $2.03 | $2.14 (5.42%) | $2.27 | $2.03 | 38,214 | $73.05 M |
| 09/10/2024 | $2.01 | $2.01 (0%) | $2.02 | $1.96 | 73,523 | $68.61 M |
| 09/09/2024 | $1.89 | $2.00 (5.82%) | $2.02 | $1.88 | 57,100 | $68.27 M |
| 09/06/2024 | $1.97 | $1.93 (-2.03%) | $1.99 | $1.93 | 30,900 | $65.88 M |
| 09/05/2024 | $2.02 | $1.98 (-1.98%) | $2.03 | $1.98 | 24,700 | $67.59 M |
| 09/04/2024 | $2.00 | $2.02 (1%) | $2.04 | $1.99 | 11,600 | $68.95 M |
| 09/03/2024 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.97 | 5,309 | $67.24 M |
| 08/30/2024 | $1.96 | $2.01 (2.55%) | $2.04 | $1.96 | 11,710 | $68.61 M |
| 08/29/2024 | $1.98 | $1.99 (0.51%) | $2.02 | $1.95 | 26,721 | $67.93 M |
| 08/28/2024 | $2.02 | $2.00 (-0.99%) | $2.04 | $1.98 | 13,200 | $68.27 M |
| 08/27/2024 | $2.04 | $2.04 (0%) | $2.06 | $2.02 | 11,200 | $69.63 M |
| 08/26/2024 | $2.07 | $2.04 (-1.45%) | $2.10 | $2.03 | 11,140 | $69.63 M |
| 08/23/2024 | $2.10 | $2.11 (0.48%) | $2.14 | $2.00 | 22,832 | $72.02 M |
| 08/22/2024 | $2.14 | $2.08 (-2.8%) | $2.15 | $2.05 | 8,645 | $71.00 M |
| 08/21/2024 | $2.06 | $2.10 (1.94%) | $2.14 | $2.06 | 13,800 | $71.68 M |
| 08/20/2024 | $2.00 | $2.07 (3.5%) | $2.11 | $2.00 | 9,139 | $70.66 M |
| 08/19/2024 | $1.95 | $2.06 (5.64%) | $2.11 | $1.95 | 37,000 | $70.32 M |
| 08/16/2024 | $2.04 | $2.03 (-0.49%) | $2.06 | $1.87 | 14,414 | $69.29 M |
| 08/15/2024 | $1.91 | $2.04 (6.81%) | $2.05 | $1.82 | 20,500 | $69.63 M |
| 08/14/2024 | $1.67 | $1.96 (17.37%) | $2.10 | $1.67 | 42,100 | $66.90 M |
| 08/13/2024 | $2.06 | $2.05 (-0.49%) | $2.09 | $2.01 | 7,100 | $69.98 M |
| 08/12/2024 | $2.07 | $2.01 (-2.9%) | $2.13 | $1.98 | 15,519 | $68.38 M |
| 08/09/2024 | $2.07 | $2.07 (0%) | $2.15 | $2.05 | 23,922 | $70.42 M |
| 08/08/2024 | $2.11 | $2.08 (-1.42%) | $2.15 | $2.05 | 29,000 | $70.76 M |
| 08/07/2024 | $2.10 | $2.09 (-0.48%) | $2.14 | $2.08 | 27,943 | $71.10 M |
| 08/06/2024 | $2.12 | $2.07 (-2.36%) | $2.14 | $2.04 | 23,600 | $70.42 M |
| 08/05/2024 | $2.22 | $2.22 (0%) | $2.22 | $2.00 | 41,900 | $75.52 M |
| 08/02/2024 | $2.33 | $2.23 (-4.29%) | $2.38 | $2.14 | 92,000 | $75.86 M |
| 08/01/2024 | $2.48 | $2.36 (-4.84%) | $2.48 | $2.31 | 67,200 | $80.29 M |
| 07/31/2024 | $2.45 | $2.45 (0%) | $2.51 | $2.42 | 184,800 | $83.35 M |
| 07/30/2024 | $2.50 | $2.43 (-2.8%) | $2.50 | $2.43 | 60,532 | $82.67 M |
| 07/29/2024 | $2.63 | $2.53 (-3.8%) | $2.63 | $2.48 | 37,100 | $86.07 M |
| 07/26/2024 | $2.55 | $2.56 (0.39%) | $2.59 | $2.50 | 15,400 | $87.09 M |
| 07/25/2024 | $2.52 | $2.52 (0%) | $2.58 | $2.50 | 67,900 | $85.73 M |
| 07/24/2024 | $2.55 | $2.53 (-0.78%) | $2.55 | $2.49 | 60,600 | $86.07 M |
| 07/23/2024 | $2.53 | $2.49 (-1.58%) | $2.53 | $2.45 | 2,800 | $84.71 M |
| 07/22/2024 | $2.55 | $2.50 (-1.96%) | $2.55 | $2.44 | 12,202 | $85.05 M |
| 07/19/2024 | $2.50 | $2.46 (-1.6%) | $2.50 | $2.42 | 13,053 | $83.69 M |
| 07/18/2024 | $2.47 | $2.43 (-1.62%) | $2.58 | $2.42 | 56,856 | $82.67 M |
| 07/17/2024 | $2.49 | $2.46 (-1.2%) | $2.55 | $2.45 | 34,853 | $83.69 M |
| 07/16/2024 | $2.48 | $2.49 (0.4%) | $2.54 | $2.48 | 13,582 | $84.71 M |
| 07/15/2024 | $2.53 | $2.49 (-1.58%) | $2.55 | $2.45 | 14,405 | $84.71 M |
| 07/12/2024 | $2.48 | $2.51 (1.21%) | $2.62 | $2.44 | 30,921 | $85.39 M |
| 07/11/2024 | $2.57 | $2.55 (-0.78%) | $2.65 | $2.50 | 35,316 | $86.75 M |
| 07/10/2024 | $2.48 | $2.46 (-0.81%) | $2.54 | $2.41 | 55,211 | $83.69 M |
| 07/09/2024 | $2.47 | $2.50 (1.21%) | $2.56 | $2.44 | 13,977 | $85.05 M |
| 07/08/2024 | $2.52 | $2.51 (-0.4%) | $2.55 | $2.45 | 21,292 | $85.39 M |
| 07/05/2024 | $2.65 | $2.58 (-2.64%) | $2.68 | $2.49 | 24,999 | $87.77 M |
| 07/03/2024 | $2.65 | $2.67 (0.75%) | $2.67 | $2.65 | 1,481 | $90.83 M |
| 07/02/2024 | $2.53 | $2.59 (2.37%) | $2.69 | $2.42 | 37,131 | $88.11 M |
| 07/01/2024 | $2.56 | $2.54 (-0.78%) | $2.62 | $2.54 | 27,320 | $86.41 M |