5 DAY PERFORMANCE
-2.29%
1 MONTH PERFORMANCE
-30.78%
3 MONTH PERFORMANCE
+78.37%
6 MONTH PERFORMANCE
+62.50%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
+234.93%
Electrovaya, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $7.86 | $7.67 (-2.42%) | $8.10 | $7.67 | 519.60 K | $326.99 M |
| 02/19/2026 | $8.08 | $8.04 (-0.5%) | $8.13 | $7.65 | 577.60 K | $342.76 M |
| 02/18/2026 | $7.89 | $8.15 (3.3%) | $8.21 | $7.83 | 457.00 K | $347.45 M |
| 02/17/2026 | $7.70 | $7.85 (1.95%) | $7.98 | $7.63 | 380.61 K | $334.66 M |
| 02/13/2026 | $7.66 | $7.75 (1.17%) | $8.20 | $7.26 | 1.21 M | $326.34 M |
| 02/12/2026 | $9.39 | $8.75 (-6.82%) | $9.50 | $8.68 | 544.83 K | $368.45 M |
| 02/11/2026 | $9.33 | $9.31 (-0.21%) | $9.40 | $8.90 | 331.30 K | $392.03 M |
| 02/10/2026 | $9.49 | $9.08 (-4.32%) | $9.53 | $9.07 | 277.21 K | $382.35 M |
| 02/09/2026 | $8.99 | $9.41 (4.67%) | $9.48 | $8.60 | 552.00 K | $396.24 M |
| 02/06/2026 | $8.49 | $8.85 (4.24%) | $9.07 | $8.41 | 521.31 K | $372.66 M |
| 02/05/2026 | $9.00 | $8.16 (-9.33%) | $9.10 | $8.11 | 973.56 K | $343.61 M |
| 02/04/2026 | $11.18 | $9.22 (-17.53%) | $11.42 | $9.04 | 1.12 M | $388.24 M |
| 02/03/2026 | $11.04 | $11.12 (0.72%) | $11.88 | $10.63 | 1.06 M | $468.25 M |
| 02/02/2026 | $10.74 | $11.23 (4.56%) | $11.40 | $10.24 | 594.93 K | $472.88 M |
| 01/30/2026 | $10.34 | $10.83 (4.74%) | $10.94 | $10.15 | 667.33 K | $456.04 M |
| 01/29/2026 | $10.81 | $10.56 (-2.31%) | $10.81 | $9.94 | 908.50 K | $444.67 M |
| 01/28/2026 | $10.94 | $10.66 (-2.56%) | $11.07 | $10.48 | 374.53 K | $448.88 M |
| 01/27/2026 | $10.22 | $10.91 (6.75%) | $10.93 | $10.06 | 612.73 K | $459.41 M |
| 01/26/2026 | $11.01 | $10.37 (-5.81%) | $11.25 | $10.26 | 1.45 M | $436.67 M |
| 01/23/2026 | $11.15 | $11.02 (-1.17%) | $11.46 | $10.85 | 942.00 K | $464.04 M |
| 01/22/2026 | $10.94 | $11.08 (1.28%) | $11.16 | $10.60 | 654.84 K | $466.57 M |
| 01/21/2026 | $10.76 | $10.71 (-0.46%) | $10.95 | $10.04 | 2.10 M | $450.99 M |
| 01/20/2026 | $9.66 | $10.61 (9.83%) | $10.75 | $9.54 | 1.09 M | $446.78 M |
| 01/16/2026 | $9.10 | $9.82 (7.91%) | $9.96 | $9.00 | 693.44 K | $413.51 M |
| 01/15/2026 | $8.88 | $9.06 (2.03%) | $9.22 | $8.67 | 450.90 K | $381.51 M |
| 01/14/2026 | $8.53 | $8.69 (1.88%) | $8.80 | $8.32 | 343.40 K | $365.93 M |
| 01/13/2026 | $8.99 | $8.56 (-4.78%) | $9.05 | $8.24 | 731.22 K | $360.45 M |
| 01/12/2026 | $8.84 | $8.97 (1.47%) | $9.01 | $8.54 | 294.00 K | $377.72 M |
| 01/09/2026 | $8.75 | $8.85 (1.14%) | $8.99 | $8.65 | 358.25 K | $372.66 M |
| 01/08/2026 | $8.69 | $8.73 (0.46%) | $8.85 | $8.39 | 381.93 K | $367.61 M |
| 01/07/2026 | $8.65 | $8.74 (1.04%) | $9.12 | $8.50 | 419.80 K | $368.03 M |
| 01/06/2026 | $8.53 | $8.68 (1.76%) | $8.78 | $8.13 | 569.31 K | $365.51 M |
| 01/05/2026 | $8.05 | $8.48 (5.34%) | $8.75 | $8.05 | 942.54 K | $357.08 M |
| 01/02/2026 | $7.90 | $7.92 (0.25%) | $8.44 | $7.85 | 649.20 K | $333.50 M |
| 12/31/2025 | $7.74 | $7.90 (2.07%) | $7.90 | $7.55 | 234.00 K | $332.66 M |
| 12/30/2025 | $7.89 | $7.74 (-1.9%) | $7.97 | $7.73 | 380.19 K | $325.92 M |
| 12/29/2025 | $7.90 | $7.84 (-0.76%) | $7.93 | $7.65 | 306.30 K | $330.13 M |
| 12/26/2025 | $7.93 | $7.98 (0.63%) | $7.99 | $7.72 | 318.27 K | $336.03 M |
| 12/24/2025 | $7.72 | $7.87 (1.94%) | $7.96 | $7.59 | 387.30 K | $331.40 M |
| 12/23/2025 | $7.50 | $7.73 (3.07%) | $7.83 | $7.35 | 519.27 K | $325.50 M |
| 12/22/2025 | $6.79 | $7.50 (10.46%) | $7.53 | $6.79 | 764.71 K | $315.82 M |
| 12/19/2025 | $6.73 | $6.78 (0.74%) | $6.91 | $6.59 | 449.60 K | $285.50 M |
| 12/18/2025 | $6.53 | $6.74 (3.22%) | $7.32 | $6.47 | 660.21 K | $283.81 M |
| 12/17/2025 | $6.57 | $6.31 (-3.96%) | $6.67 | $6.28 | 372.46 K | $265.71 M |
| 12/16/2025 | $6.64 | $6.55 (-1.36%) | $6.99 | $6.41 | 525.15 K | $275.81 M |
| 12/15/2025 | $6.66 | $6.66 (0%) | $6.69 | $6.24 | 733.54 K | $280.45 M |
| 12/12/2025 | $6.99 | $6.62 (-5.29%) | $6.99 | $6.25 | 1.41 M | $300.22 M |
| 12/11/2025 | $5.63 | $6.94 (23.27%) | $6.96 | $5.03 | 2.60 M | $314.73 M |
| 12/10/2025 | $5.47 | $5.38 (-1.65%) | $5.50 | $5.25 | 822.63 K | $243.98 M |
| 12/09/2025 | $5.29 | $5.38 (1.7%) | $5.50 | $5.25 | 445.52 K | $243.98 M |
| 12/08/2025 | $5.41 | $5.33 (-1.48%) | $5.41 | $5.09 | 668.82 K | $241.72 M |
| 12/05/2025 | $5.32 | $5.36 (0.75%) | $5.42 | $5.16 | 681.50 K | $243.08 M |
| 12/04/2025 | $4.96 | $5.26 (6.05%) | $5.36 | $4.87 | 690.10 K | $238.54 M |
| 12/03/2025 | $4.65 | $4.92 (5.81%) | $4.93 | $4.59 | 556.20 K | $223.12 M |
| 12/02/2025 | $4.71 | $4.68 (-0.64%) | $4.85 | $4.65 | 549.10 K | $212.24 M |
| 12/01/2025 | $4.65 | $4.60 (-1.08%) | $4.65 | $4.48 | 417.12 K | $208.61 M |
| 11/28/2025 | $4.72 | $4.73 (0.21%) | $4.78 | $4.62 | 251.23 K | $214.51 M |
| 11/26/2025 | $4.53 | $4.67 (3.09%) | $4.69 | $4.49 | 698.13 K | $211.78 M |
| 11/25/2025 | $4.25 | $4.52 (6.35%) | $4.59 | $4.23 | 629.40 K | $204.98 M |
| 11/24/2025 | $4.35 | $4.23 (-2.76%) | $4.47 | $4.21 | 595.50 K | $191.83 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.
