Electrovaya (ELVA) Stock Chart & Stock Price History

→ A Silent Invasion of America (From The Freeport Society) (Ad)

Free elva Stock Alerts

$2.97

-0.10 (-3.26%)

(As of 06/14/2024 ET)

Compare

Electrovaya Stock Price Performance

5 Day Performance: +4.03%
1 Month Performance: -1.98%
3 Month Performance: -25.56%
6 Month Performance: -3.85%
Year-To-Date Performance: -2.94%

Receive ELVA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Electrovaya and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society

A Silent Invasion of America

The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern border is a travesty, but the 'invasion' I've found will have 10 times greater effects on our economy, and ultimately our way of life.

Go here to see why.

ELVA Stock Chart for Sunday, June, 16, 2024

Electrovaya Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/14/2024	$3.05	$2.97 -2.62%	$3.03	$2.97	44,642 shs	$100.62 million
06/13/2024	$2.88	$3.05 +5.90%	$3.06	$2.85	56,458 shs	$103.35 million
06/12/2024	$2.86	$2.88 +0.88%	$3.00	$2.82	37,297 shs	$97.59 million
06/11/2024	$2.84	$2.86 +0.53%	$2.91	$2.84	19,378 shs	$96.73 million
06/10/2024	$2.85	$2.84 -0.35%	$2.91	$2.84	15,008 shs	$96.22 million
06/07/2024	$2.85	$2.85	$2.90	$2.82	48,980 shs	$96.57 million
Get the Latest News and Ratings for ELVA and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Electrovaya and its competitors with MarketBeat's FREE daily newsletter.
06/06/2024	$2.85	$2.85	$2.92	$2.83	19,029 shs	$96.56 million
06/05/2024	$2.88	$2.85 -0.87%	$2.90	$2.82	28,733 shs	$96.56 million
06/04/2024	$2.88	$2.88 -0.17%	$2.91	$2.80	10,366 shs	$97.41 million
06/03/2024	$2.85	$2.88 +1.05%	$2.93	$2.87	10,826 shs	$97.57 million
05/31/2024	$2.85	$2.85	$2.90	$2.84	13,314 shs	$96.56 million
05/30/2024	$2.85	$2.85	$2.99	$2.75	18,474 shs	$96.56 million
05/29/2024	$2.78	$2.85 +2.52%	$2.89	$2.69	129,699 shs	$96.57 million
05/28/2024	$2.86	$2.78 -2.80%	$2.82	$2.71	60,489 shs	$94.19 million
05/27/2024	$2.86	$2.86	$2.95	$2.79	13,700 shs	$96.90 million
05/24/2024	$2.88	$2.83 -1.74%	$2.95	$2.83	13,783 shs	$95.88 million
05/23/2024	$2.91	$2.88 -1.03%	$2.91	$2.88	1,496 shs	$97.57 million
05/22/2024	$3.00	$2.91 -3.00%	$3.00	$2.87	10,623 shs	$98.59 million
05/21/2024	$2.97	$3.00 +1.01%	$3.00	$2.93	16,684 shs	$101.64 million
05/20/2024	$2.99	$2.97 -0.67%	$3.12	$2.85	30,548 shs	$100.62 million
05/17/2024	$3.03	$2.99 -1.32%	$3.03	$2.90	36,244 shs	$101.30 million
05/16/2024	$3.09	$3.03 -1.94%	$3.15	$2.95	75,014 shs	$102.66 million
05/15/2024	$3.19	$3.09 -3.13%	$3.18	$3.06	31,189 shs	$104.69 million
05/14/2024	$3.43	$3.19 -7.00%	$3.38	$2.98	68,364 shs	$108.09 million
05/13/2024	$3.20	$3.43 +7.19%	$3.54	$3.13	50,766 shs	$116.21 million
05/10/2024	$3.21	$3.20 -0.31%	$3.29	$3.13	12,382 shs	$108.43 million
05/09/2024	$3.22	$3.21 -0.31%	$3.26	$3.15	3,292 shs	$108.77 million
05/08/2024	$3.19	$3.22 +1.01%	$3.26	$3.14	1,400 shs	$109.09 million
05/07/2024	$3.20	$3.19 -0.38%	$3.32	$3.14	4,593 shs	$108.01 million
05/06/2024	$3.19	$3.20 +0.31%	$3.36	$3.20	11,744 shs	$108.42 million
05/03/2024	$3.22	$3.22	$3.48	$3.18	22,877 shs	$109.09 million
05/02/2024	$3.20	$3.22 +0.63%	$3.37	$3.06	26,355 shs	$109.09 million
05/01/2024	$3.26	$3.20 -1.84%	$3.20	$3.02	6,180 shs	$108.42 million
04/30/2024	$3.14	$3.26 +3.82%	$3.32	$3.11	25,700 shs	$110.45 million
04/29/2024	$3.23	$3.14 -2.79%	$3.35	$3.14	36,847 shs	$106.40 million
04/26/2024	$3.01	$3.19 +5.98%	$3.24	$2.98	43,085 shs	$108.08 million
04/25/2024	$3.10	$3.01 -2.90%	$3.14	$2.96	19,315 shs	$101.98 million
04/24/2024	$3.05	$3.10 +1.64%	$3.12	$2.91	6,148 shs	$105.03 million
04/23/2024	$3.07	$3.05 -0.65%	$3.23	$3.02	25,928 shs	$103.33 million
04/22/2024	$2.99	$3.07 +2.68%	$3.16	$2.97	11,202 shs	$104.01 million
A Silent Invasion of America (Ad) The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern border is a travesty, but the 'invasion' I've found will have 10 times greater effects on our economy, and ultimately our way of life. Go here to see why.
04/19/2024	$2.98	$2.99 +0.34%	$3.12	$2.82	10,364 shs	$101.30 million
04/18/2024	$3.03	$2.98 -1.65%	$2.98	$2.91	10,820 shs	$100.96 million
04/17/2024	$2.94	$3.03 +3.06%	$3.11	$2.95	9,103 shs	$102.66 million
04/16/2024	$3.08	$2.94 -4.55%	$3.15	$2.92	22,669 shs	$99.61 million
04/15/2024	$3.26	$3.08 -5.52%	$3.30	$3.05	36,547 shs	$104.37 million
04/12/2024	$3.36	$3.26 -2.98%	$3.36	$3.24	28,085 shs	$110.45 million
04/11/2024	$3.37	$3.36 -0.30%	$3.44	$3.36	17,173 shs	$113.85 million
04/10/2024	$3.46	$3.37 -2.60%	$3.45	$3.37	6,717 shs	$114.18 million
04/09/2024	$3.40	$3.46 +1.76%	$3.53	$3.41	8,070 shs	$117.23 million
04/08/2024	$3.45	$3.40 -1.45%	$3.54	$3.40	14,549 shs	$115.19 million
04/05/2024	$3.58	$3.45 -3.63%	$3.57	$3.38	16,716 shs	$116.89 million
04/04/2024	$3.51	$3.58 +1.99%	$3.58	$3.42	9,702 shs	$121.29 million
04/03/2024	$3.38	$3.51 +3.85%	$3.54	$3.35	31,934 shs	$118.92 million
04/02/2024	$3.62	$3.38 -6.63%	$3.57	$3.26	37,596 shs	$114.51 million
04/01/2024	$3.66	$3.62 -1.09%	$3.83	$3.57	30,989 shs	$122.66 million
03/29/2024	$3.66	$3.66	$3.81	$3.60	33,605 shs	$124.00 million
03/28/2024	$3.74	$3.66 -2.14%	$3.81	$3.60	33,605 shs	$124.00 million
03/27/2024	$3.89	$3.74 -3.86%	$3.94	$3.65	82,014 shs	$126.71 million
03/26/2024	$3.95	$3.89 -1.52%	$3.95	$3.88	22,148 shs	$131.79 million
03/25/2024	$3.92	$3.95 +0.87%	$3.95	$3.83	25,265 shs	$133.83 million
03/22/2024	$3.84	$3.92 +1.98%	$3.95	$3.80	32,383 shs	$132.67 million
03/21/2024	$3.96	$3.84 -3.03%	$4.02	$3.84	30,911 shs	$130.10 million
03/20/2024	$3.95	$3.96 +0.25%	$3.98	$3.76	20,953 shs	$134.17 million
03/19/2024	$3.92	$3.95 +0.77%	$3.95	$3.70	21,582 shs	$133.83 million
03/18/2024	$3.99	$3.92 -1.75%	$3.93	$3.77	50,906 shs	$132.65 million
03/15/2024	$3.90	$3.99 +2.31%	$4.04	$3.84	11,819 shs	$135.02 million