-
5 DAY PERFORMANCE
+10.17% -
1 MONTH PERFORMANCE
+23.81% -
3 MONTH PERFORMANCE
+30.00% -
6 MONTH PERFORMANCE
-7.80% -
YEAR-TO-DATE PERFORMANCE
-15.03% -
1 YEAR PERFORMANCE
+2.36%
Electrovaya Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/27/2024 | $2.67 | $2.60 (-2.62%) | $2.78 | $2.57 | 88,727 | $88.75 M |
| 11/26/2024 | $2.73 | $2.73 (0%) | $2.78 | $2.55 | 115,096 | $93.19 M |
| 11/25/2024 | $2.24 | $2.72 (21.43%) | $2.73 | $2.21 | 822,304 | $92.84 M |
| 11/22/2024 | $2.47 | $2.36 (-4.45%) | $2.47 | $2.26 | 46,000 | $80.56 M |
| 11/21/2024 | $2.40 | $2.32 (-3.33%) | $2.40 | $2.26 | 30,300 | $79.19 M |
| 11/20/2024 | $2.29 | $2.32 (1.31%) | $2.33 | $2.28 | 16,114 | $79.19 M |
| 11/19/2024 | $2.40 | $2.29 (-4.58%) | $2.50 | $2.21 | 22,318 | $78.17 M |
| 11/18/2024 | $2.40 | $2.38 (-0.83%) | $2.53 | $2.24 | 29,100 | $81.24 M |
| 11/15/2024 | $2.40 | $2.34 (-2.5%) | $2.48 | $2.11 | 49,525 | $79.87 M |
| 11/14/2024 | $2.16 | $2.40 (11.11%) | $2.74 | $2.06 | 348,421 | $81.92 M |
| 11/13/2024 | $2.13 | $2.13 (0%) | $2.15 | $2.07 | 21,500 | $72.71 M |
| 11/12/2024 | $2.15 | $2.09 (-2.79%) | $2.15 | $1.73 | 16,300 | $71.34 M |
| 11/11/2024 | $2.33 | $2.13 (-8.58%) | $2.33 | $2.07 | 16,300 | $72.71 M |
| 11/08/2024 | $2.28 | $2.21 (-3.07%) | $2.32 | $2.14 | 13,415 | $75.44 M |
| 11/07/2024 | $2.19 | $2.23 (1.83%) | $2.24 | $2.10 | 39,205 | $76.12 M |
| 11/06/2024 | $2.09 | $2.15 (2.87%) | $2.17 | $2.07 | 9,231 | $73.39 M |
| 11/05/2024 | $2.05 | $2.08 (1.46%) | $2.18 | $2.05 | 5,500 | $71.00 M |
| 11/04/2024 | $2.19 | $2.10 (-4.11%) | $2.19 | $2.04 | 39,400 | $71.68 M |
| 11/01/2024 | $2.09 | $2.06 (-1.44%) | $2.10 | $2.03 | 7,300 | $70.32 M |
| 10/31/2024 | $2.10 | $2.06 (-1.9%) | $2.20 | $2.05 | 9,604 | $70.32 M |
| 10/30/2024 | $2.12 | $2.12 (0%) | $2.12 | $2.06 | 14,300 | $72.36 M |
| 10/29/2024 | $2.14 | $2.10 (-1.87%) | $2.21 | $2.09 | 7,200 | $71.68 M |
| 10/28/2024 | $2.18 | $2.10 (-3.67%) | $2.20 | $2.09 | 7,600 | $71.68 M |
| 10/25/2024 | $2.15 | $2.13 (-0.93%) | $2.26 | $2.10 | 12,322 | $72.71 M |
| 10/24/2024 | $2.05 | $2.22 (8.29%) | $2.22 | $2.05 | 10,600 | $75.78 M |
| 10/23/2024 | $2.17 | $2.16 (-0.46%) | $2.17 | $2.12 | 3,614 | $73.73 M |
| 10/22/2024 | $2.15 | $2.12 (-1.4%) | $2.19 | $2.10 | 14,900 | $72.36 M |
| 10/21/2024 | $2.19 | $2.13 (-2.74%) | $2.22 | $2.13 | 8,902 | $72.71 M |
| 10/18/2024 | $2.23 | $2.21 (-0.9%) | $2.25 | $2.20 | 43,242 | $75.44 M |
| 10/17/2024 | $2.25 | $2.28 (1.33%) | $2.29 | $2.21 | 17,800 | $77.83 M |
| 10/16/2024 | $2.30 | $2.26 (-1.74%) | $2.30 | $2.22 | 6,059 | $77.14 M |
| 10/15/2024 | $2.25 | $2.28 (1.33%) | $2.28 | $2.18 | 5,039 | $77.83 M |
| 10/14/2024 | $2.31 | $2.35 (1.73%) | $2.35 | $2.13 | 19,709 | $80.22 M |
| 10/11/2024 | $2.17 | $2.31 (6.45%) | $2.35 | $2.15 | 23,400 | $78.85 M |
| 10/10/2024 | $2.12 | $2.26 (6.6%) | $2.26 | $2.12 | 36,227 | $77.14 M |
| 10/09/2024 | $2.35 | $2.16 (-8.09%) | $2.35 | $2.16 | 16,232 | $73.73 M |
| 10/08/2024 | $2.31 | $2.35 (1.73%) | $2.35 | $2.27 | 3,551 | $80.22 M |
| 10/07/2024 | $2.29 | $2.29 (0%) | $2.33 | $2.25 | 13,800 | $78.17 M |
| 10/04/2024 | $2.26 | $2.30 (1.77%) | $2.36 | $2.26 | 4,500 | $78.51 M |
| 10/03/2024 | $2.30 | $2.28 (-0.87%) | $2.36 | $2.28 | 4,847 | $77.83 M |
| 10/02/2024 | $2.30 | $2.36 (2.61%) | $2.36 | $2.28 | 3,700 | $80.56 M |
| 10/01/2024 | $2.32 | $2.28 (-1.72%) | $2.35 | $2.25 | 15,200 | $77.83 M |
| 09/30/2024 | $2.40 | $2.33 (-2.92%) | $2.45 | $2.31 | 16,100 | $79.53 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 |