Electrovaya Stock Price History
NASDAQ: ELVAMiscellaneousIndustrial Machinery/ComponentsUSD
5.75-0.04 (-0.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ELVA price history at a glance
The price history for Electrovaya (ELVA) on this page begins on January 4, 2010, when the stock closed at $3.90; it most recently closed at $5.75 on October 5, 2026. The highest price in this record is $22.15, reached on April 26, 2010; the latest close is 74.0% below that peak. Across the 16 complete calendar years in the table, ELVA finished higher in 6 and lower in 10. Its best year was 2020 (+742.9%) and its worst was 2018 (-73.1%).
Over roughly 17 years the share price changed +47.4%, a 2.3% compound annual price return (excluding dividends). In the last 12 months alone, ELVA has lost 13.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $22.15
- Date of high
- Apr 26, 2010
- Low since 2010
- $0.50
- Date of low
- Dec 24, 2018
- 52-week high
- $12.78
- 52-week low
- $4.10
- Last close
- $5.75
ELVA returns
1 week
-13.27%
1 month
-15.19%
3 months
-33.29%
6 months
-30.39%
Year to date
-27.22%
1 year
-13.40%
3 years
+128.17%
5 years
+5.50%
ELVA price return, excluding dividends.
ELVA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.75 | -27.40% |
| 2025 | 7.92 | +201.14% |
| 2024 | 2.63 | -14.05% |
| 2023 | 3.06 | -17.30% |
| 2022 | 3.70 | +2.78% |
| 2021 | 3.60 | -38.98% |
| 2020 | 5.90 | +742.86% |
| 2019 | 0.70 | 0.00% |
| 2018 | 0.70 | -73.08% |
| 2017 | 2.60 | -67.09% |
| 2016 | 7.90 | +216.00% |
| 2015 | 2.50 | -16.67% |
| 2014 | 3.00 | -25.93% |
| 2013 | 4.05 | +125.00% |
| 2012 | 1.80 | -54.43% |
| 2011 | 3.95 | -71.27% |
| 2010 | 13.75 | +252.56% |
2026 return is year to date.
ELVA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.84 | 5.84 | 5.65 | 5.75 | -0.69% | |
| 6.24 | 6.24 | 5.77 | 5.79 | -9.11% | |
| 6.38 | 6.38 | 6.17 | 6.37 | -2.00% | |
| 6.43 | 6.68 | 6.37 | 6.50 | +2.20% | |
| 6.63 | 6.63 | 6.32 | 6.36 | -4.07% | |
| 6.60 | 6.69 | 6.51 | 6.63 | +3.11% | |
| 6.51 | 6.59 | 6.38 | 6.43 | -1.38% | |
| 6.39 | 6.60 | 6.31 | 6.52 | +2.68% | |
| 6.25 | 6.43 | 6.19 | 6.35 | +3.59% | |
| 6.25 | 6.25 | 6.01 | 6.13 | -3.46% | |
| 6.45 | 6.51 | 6.30 | 6.35 | -0.63% | |
| 6.36 | 6.48 | 6.31 | 6.39 | -0.93% | |
| 6.67 | 6.71 | 6.45 | 6.45 | -4.16% | |
| 6.74 | 6.79 | 6.62 | 6.73 | -0.59% | |
| 6.78 | 6.86 | 6.67 | 6.77 | +2.42% | |
| 6.55 | 6.62 | 6.38 | 6.61 | +1.85% | |
| 6.38 | 6.67 | 6.38 | 6.49 | +4.85% | |
| 6.25 | 6.29 | 6.03 | 6.19 | -0.16% | |
| 6.32 | 6.40 | 6.17 | 6.20 | -2.82% | |
| 6.18 | 6.41 | 6.15 | 6.38 | -0.78% | |
| 6.79 | 6.79 | 6.36 | 6.43 | -2.43% | |
| 6.62 | 6.80 | 6.58 | 6.59 | -2.80% | |
| 7.13 | 7.25 | 6.76 | 6.78 | -5.17% | |
| 7.04 | 7.32 | 7.00 | 7.15 | +3.62% | |
| 6.77 | 6.92 | 6.77 | 6.90 | +2.22% | |
| 6.54 | 6.78 | 6.46 | 6.75 | +4.33% | |
| 6.59 | 6.60 | 6.41 | 6.47 | -1.07% | |
| 6.56 | 6.61 | 6.43 | 6.54 | -1.65% | |
| 6.61 | 6.69 | 6.41 | 6.65 | 0.00% | |
| 6.87 | 6.99 | 6.56 | 6.65 | -2.78% | |
| 6.73 | 6.86 | 6.57 | 6.84 | +4.43% | |
| 6.68 | 6.80 | 6.43 | 6.55 | -1.80% | |
| 6.56 | 6.76 | 6.47 | 6.67 | +4.22% | |
| 6.56 | 6.56 | 6.23 | 6.40 | -3.61% | |
| 6.67 | 6.87 | 6.49 | 6.64 | -0.60% | |
| 7.32 | 7.32 | 6.48 | 6.68 | -8.74% | |
| 7.50 | 7.73 | 7.16 | 7.32 | -2.40% | |
| 7.49 | 7.67 | 7.40 | 7.50 | -2.60% | |
| 7.80 | 7.87 | 7.64 | 7.70 | -3.14% | |
| 7.57 | 8.00 | 7.55 | 7.95 | +4.74% | |
| 7.44 | 7.73 | 7.40 | 7.59 | -0.91% | |
| 7.41 | 7.70 | 7.20 | 7.66 | +4.50% | |
| 7.37 | 7.92 | 7.19 | 7.33 | -21.01% | |
| 9.67 | 9.89 | 9.19 | 9.28 | -4.43% | |
| 9.51 | 9.83 | 9.12 | 9.71 | +4.63% | |
| 9.45 | 9.81 | 9.04 | 9.28 | -0.32% | |
| 9.32 | 9.76 | 9.25 | 9.31 | +1.31% | |
| 8.94 | 9.42 | 8.83 | 9.19 | +4.79% | |
| 8.28 | 8.86 | 8.15 | 8.77 | +6.69% | |
| 8.84 | 8.84 | 8.16 | 8.22 | -3.97% | |
| 8.13 | 8.59 | 8.02 | 8.56 | +11.60% | |
| 7.75 | 8.13 | 7.51 | 7.67 | -4.01% | |
| 8.10 | 8.23 | 7.54 | 7.99 | -4.88% | |
| 8.41 | 8.63 | 8.10 | 8.40 | +0.84% | |
| 8.53 | 8.83 | 8.25 | 8.33 | -3.36% | |
| 9.09 | 9.09 | 8.45 | 8.62 | -5.17% | |
| 10.01 | 10.21 | 9.06 | 9.09 | -10.79% | |
| 9.22 | 10.39 | 9.22 | 10.19 | +11.24% | |
| 9.62 | 10.13 | 8.96 | 9.16 | -3.38% | |
| 9.47 | 9.62 | 8.91 | 9.48 | -0.63% | |
| 11.32 | 12.00 | 9.36 | 9.54 | -18.88% | |
| 12.20 | 12.30 | 10.20 | 11.76 | +49.05% | |
| 7.84 | 8.16 | 7.79 | 7.89 | +1.28% | |
| 8.58 | 8.58 | 7.63 | 7.79 | -9.63% | |
| 8.94 | 9.11 | 8.60 | 8.62 | -4.22% | |
| 9.22 | 9.23 | 8.81 | 9.00 | -0.33% | |
| 8.98 | 9.20 | 8.73 | 9.03 | +0.56% | |
| 9.55 | 9.67 | 8.70 | 8.98 | -7.14% | |
| 9.79 | 10.13 | 9.59 | 9.67 | -0.31% | |
| 10.55 | 10.69 | 9.61 | 9.70 | -7.44% | |
| 10.46 | 10.84 | 10.23 | 10.48 | -0.19% | |
| 10.25 | 10.66 | 10.20 | 10.50 | +2.54% | |
| 9.80 | 10.36 | 9.68 | 10.24 | +4.92% | |
| 9.54 | 10.04 | 9.54 | 9.76 | +0.93% | |
| 9.75 | 9.97 | 9.41 | 9.67 | +1.26% | |
| 9.90 | 10.11 | 9.28 | 9.55 | -4.12% | |
| 9.96 | 10.39 | 9.84 | 9.96 | -3.68% | |
| 10.42 | 10.56 | 9.85 | 10.34 | -0.77% | |
| 10.30 | 10.49 | 9.91 | 10.42 | +5.25% | |
| 9.57 | 10.23 | 9.53 | 9.90 | +3.45% | |
| 10.10 | 10.27 | 9.55 | 9.57 | -5.43% | |
| 9.83 | 10.23 | 9.83 | 10.12 | +6.53% | |
| 9.81 | 9.82 | 9.32 | 9.50 | -3.16% | |
| 9.30 | 9.87 | 9.12 | 9.81 | +5.48% | |
| 9.71 | 9.89 | 9.20 | 9.30 | -5.58% | |
| 10.50 | 10.74 | 9.33 | 9.85 | -4.83% | |
| 10.87 | 10.87 | 10.21 | 10.35 | +0.10% | |
| 11.14 | 11.14 | 10.18 | 10.34 | -6.93% | |
| 11.14 | 11.54 | 10.66 | 11.11 | -1.51% | |
| 12.30 | 12.30 | 11.24 | 11.28 | -7.99% | |
| 11.50 | 12.78 | 11.50 | 12.26 | +8.21% | |
| 11.50 | 11.68 | 11.30 | 11.33 | -3.08% | |
| 11.79 | 11.88 | 11.24 | 11.69 | -0.17% | |
| 11.35 | 11.89 | 11.15 | 11.71 | +1.21% | |
| 11.67 | 11.86 | 11.23 | 11.57 | -0.69% | |
| 11.24 | 11.86 | 11.22 | 11.65 | +7.08% | |
| 10.42 | 11.07 | 10.35 | 10.88 | +5.53% | |
| 10.15 | 10.49 | 10.00 | 10.31 | +1.18% | |
| 9.68 | 10.30 | 9.40 | 10.19 | +7.60% | |
| 9.73 | 9.86 | 8.79 | 9.47 | -3.07% | |
| 9.59 | 10.01 | 9.20 | 9.77 | +2.30% | |
| 10.45 | 10.90 | 9.55 | 9.55 | -14.43% | |
| 10.57 | 11.23 | 10.35 | 11.16 | +5.78% | |
| 10.51 | 10.80 | 10.10 | 10.55 | +1.64% | |
| 11.07 | 11.07 | 10.01 | 10.38 | -7.40% | |
| 10.53 | 11.69 | 10.39 | 11.21 | +6.26% | |
| 10.05 | 10.55 | 9.81 | 10.55 | +7.87% | |
| 10.66 | 10.68 | 9.75 | 9.78 | -6.68% | |
| 10.43 | 10.56 | 10.10 | 10.48 | +2.44% | |
| 9.55 | 10.34 | 9.50 | 10.23 | +8.25% | |
| 9.51 | 9.63 | 9.26 | 9.45 | -0.53% | |
| 9.29 | 9.52 | 9.21 | 9.50 | +2.59% | |
| 9.05 | 9.37 | 8.92 | 9.26 | +2.89% | |
| 9.02 | 9.03 | 8.75 | 9.00 | -0.22% | |
| 9.17 | 9.17 | 8.64 | 9.02 | -3.11% | |
| 9.71 | 9.73 | 9.06 | 9.31 | -4.41% | |
| 10.29 | 10.29 | 9.71 | 9.74 | -4.04% | |
| 10.18 | 10.62 | 9.81 | 10.15 | +0.40% | |
| 9.77 | 10.11 | 9.55 | 10.11 | +6.53% | |
| 9.93 | 10.19 | 9.46 | 9.49 | -4.72% | |
| 9.52 | 10.08 | 9.50 | 9.96 | +3.43% | |
| 9.79 | 9.90 | 9.45 | 9.63 | +0.52% | |
| 9.33 | 9.64 | 9.09 | 9.58 | +1.38% | |
| 9.55 | 9.92 | 9.36 | 9.45 | -1.25% | |
| 8.58 | 9.60 | 8.58 | 9.57 | +12.32% | |
| 8.22 | 8.66 | 7.85 | 8.52 | +3.15% | |
| 8.27 | 8.58 | 8.08 | 8.26 | +0.61% | |
| 8.07 | 8.37 | 7.93 | 8.21 | +1.23% | |
| 8.05 | 8.24 | 7.73 | 8.11 | +7.28% | |
| 7.95 | 8.20 | 7.40 | 7.56 | -6.20% | |
| 8.07 | 8.22 | 7.98 | 8.06 | +0.12% | |
| 7.79 | 8.35 | 7.60 | 8.05 | -0.98% | |
| 7.87 | 8.23 | 7.85 | 8.13 | +3.96% | |
| 7.24 | 7.89 | 7.24 | 7.82 | +8.01% | |
| 7.40 | 7.55 | 7.05 | 7.24 | -2.16% | |
| 7.51 | 7.54 | 7.14 | 7.40 | +0.68% | |
| 7.63 | 7.66 | 7.30 | 7.35 | -5.53% | |
| 7.82 | 8.25 | 7.72 | 7.78 | +1.70% | |
| 7.32 | 7.67 | 7.25 | 7.65 | -0.13% | |
| 7.27 | 7.73 | 7.25 | 7.66 | +5.80% | |
| 7.66 | 7.66 | 7.13 | 7.24 | -5.36% | |
| 7.46 | 7.77 | 7.28 | 7.65 | +0.79% | |
| 8.12 | 8.18 | 7.59 | 7.59 | -8.00% | |
| 8.24 | 8.49 | 8.02 | 8.25 | 0.00% | |
| 8.07 | 8.47 | 8.01 | 8.25 | +3.38% | |
| 8.70 | 8.84 | 7.86 | 7.98 | -7.42% | |
| 8.36 | 8.83 | 8.28 | 8.62 | +0.82% | |
| 8.24 | 8.59 | 8.12 | 8.55 | +4.65% | |
| 7.69 | 8.45 | 7.69 | 8.17 | +5.28% | |
| 7.52 | 7.83 | 7.41 | 7.76 | -0.39% | |
| 7.55 | 8.08 | 7.53 | 7.79 | +0.13% | |
| 8.14 | 8.19 | 7.40 | 7.78 | -4.54% | |
| 7.35 | 8.25 | 7.35 | 8.15 | +11.04% | |
| 7.36 | 7.48 | 7.05 | 7.34 | -4.92% | |
| 7.35 | 7.85 | 7.33 | 7.72 | +2.12% | |
| 7.60 | 7.69 | 7.44 | 7.56 | -3.20% | |
| 7.68 | 7.85 | 7.45 | 7.81 | +1.69% | |
| 8.10 | 8.10 | 7.53 | 7.68 | -4.00% | |
| 7.34 | 8.03 | 7.30 | 8.00 | +9.59% | |
| 7.67 | 7.67 | 7.16 | 7.30 | -4.82% | |
| 7.86 | 8.10 | 7.67 | 7.67 | -4.60% | |
| 8.08 | 8.13 | 7.65 | 8.04 | -1.35% | |
| 7.89 | 8.21 | 7.83 | 8.15 | +3.82% | |
| 7.70 | 7.98 | 7.63 | 7.85 | +1.29% | |
| 7.66 | 8.20 | 7.26 | 7.75 | -11.43% | |
| 9.39 | 9.50 | 8.68 | 8.75 | -6.02% | |
| 9.33 | 9.40 | 8.90 | 9.31 | +2.53% | |
| 9.49 | 9.53 | 9.07 | 9.08 | -3.51% | |
| 8.99 | 9.48 | 8.60 | 9.41 | +6.33% | |
| 8.49 | 9.07 | 8.41 | 8.85 | +8.46% | |
| 9.00 | 9.10 | 8.11 | 8.16 | -11.50% | |
| 11.18 | 11.42 | 9.04 | 9.22 | -17.09% | |
| 11.04 | 11.88 | 10.63 | 11.12 | -0.98% | |
| 10.74 | 11.40 | 10.24 | 11.23 | +3.69% | |
| 10.34 | 10.94 | 10.15 | 10.83 | +2.56% | |
| 10.81 | 10.81 | 9.94 | 10.56 | -0.94% | |
| 10.94 | 11.07 | 10.48 | 10.66 | -2.29% | |
| 10.22 | 10.93 | 10.06 | 10.91 | +5.21% | |
| 11.01 | 11.25 | 10.26 | 10.37 | -5.90% | |
| 11.15 | 11.46 | 10.85 | 11.02 | -0.54% | |
| 10.94 | 11.16 | 10.60 | 11.08 | +3.45% | |
| 10.76 | 10.95 | 10.04 | 10.71 | +0.94% | |
| 9.67 | 10.75 | 9.54 | 10.61 | +8.04% | |
| 9.10 | 9.96 | 9.00 | 9.82 | +8.39% | |
| 8.88 | 9.22 | 8.67 | 9.06 | +4.26% | |
| 8.53 | 8.80 | 8.32 | 8.69 | +1.52% | |
| 8.99 | 9.05 | 8.24 | 8.56 | -4.57% | |
| 8.84 | 9.01 | 8.54 | 8.97 | +1.36% | |
| 8.75 | 8.99 | 8.65 | 8.85 | +1.37% | |
| 8.69 | 8.85 | 8.39 | 8.73 | -0.11% | |
| 8.65 | 9.12 | 8.50 | 8.74 | +0.69% | |
| 8.53 | 8.78 | 8.13 | 8.68 | +2.36% | |
| 8.05 | 8.75 | 8.05 | 8.48 | +7.07% | |
| 7.90 | 8.44 | 7.85 | 7.92 | +0.25% | |
| 7.74 | 7.90 | 7.55 | 7.90 | +2.07% | |
| 7.89 | 7.97 | 7.73 | 7.74 | -1.28% | |
| 7.90 | 7.93 | 7.65 | 7.84 | -1.75% | |
| 7.93 | 7.99 | 7.72 | 7.98 | +1.40% | |
| 7.72 | 7.96 | 7.59 | 7.87 | +1.81% | |
| 7.50 | 7.83 | 7.35 | 7.73 | +3.07% | |
| 6.79 | 7.53 | 6.79 | 7.50 | +10.62% | |
| 6.73 | 6.91 | 6.59 | 6.78 | +0.59% | |
| 6.53 | 7.32 | 6.47 | 6.74 | +6.81% | |
| 6.57 | 6.67 | 6.28 | 6.31 | -3.66% | |
| 6.64 | 6.99 | 6.41 | 6.55 | -1.65% | |
| 6.66 | 6.69 | 6.24 | 6.66 | +0.60% | |
| 6.99 | 6.99 | 6.25 | 6.62 | -4.61% | |
| 5.63 | 6.96 | 5.03 | 6.94 | +29.00% | |
| 5.47 | 5.50 | 5.25 | 5.38 | 0.00% | |
| 5.29 | 5.50 | 5.25 | 5.38 | +0.94% | |
| 5.41 | 5.41 | 5.09 | 5.33 | -0.56% | |
| 5.32 | 5.42 | 5.16 | 5.36 | +1.90% | |
| 4.96 | 5.36 | 4.87 | 5.26 | +6.91% | |
| 4.65 | 4.94 | 4.59 | 4.92 | +5.13% | |
| 4.71 | 4.85 | 4.65 | 4.68 | +1.74% | |
| 4.65 | 4.65 | 4.48 | 4.60 | -2.75% | |
| 4.72 | 4.78 | 4.62 | 4.73 | +1.28% | |
| 4.53 | 4.69 | 4.49 | 4.67 | +3.32% | |
| 4.25 | 4.59 | 4.23 | 4.52 | +6.86% | |
| 4.35 | 4.47 | 4.21 | 4.23 | -1.63% | |
| 4.30 | 4.32 | 4.10 | 4.30 | -0.23% | |
| 4.56 | 4.75 | 4.28 | 4.31 | -4.86% | |
| 4.66 | 4.78 | 4.49 | 4.53 | -1.31% | |
| 4.63 | 4.75 | 4.57 | 4.59 | -1.08% | |
| 4.77 | 4.98 | 4.61 | 4.64 | -2.32% | |
| 4.56 | 4.93 | 4.52 | 4.75 | -5.38% | |
| 5.09 | 5.09 | 4.90 | 5.02 | -1.57% | |
| 5.15 | 5.23 | 5.02 | 5.10 | +0.20% | |
| 5.38 | 5.38 | 5.03 | 5.09 | -5.74% | |
| 5.49 | 5.58 | 5.33 | 5.40 | +1.12% | |
| 5.01 | 5.37 | 5.00 | 5.34 | +3.49% | |
| 5.62 | 5.62 | 5.13 | 5.16 | -7.86% | |
| 5.38 | 5.65 | 5.30 | 5.60 | -3.45% | |
| 6.25 | 6.30 | 5.74 | 5.80 | -9.09% | |
| 6.59 | 6.72 | 6.23 | 6.38 | -1.39% | |
| 6.48 | 6.58 | 6.38 | 6.47 | +0.15% | |
| 6.42 | 6.84 | 6.36 | 6.46 | -0.46% | |
| 6.19 | 6.62 | 6.15 | 6.49 | +5.53% | |
| 6.26 | 6.49 | 6.11 | 6.15 | -2.07% | |
| 6.77 | 6.94 | 6.17 | 6.28 | -4.85% | |
| 6.55 | 6.92 | 6.43 | 6.60 | +4.93% | |
| 6.02 | 6.35 | 6.02 | 6.29 | +4.83% | |
| 6.48 | 6.55 | 5.82 | 6.00 | -6.98% | |
| 6.51 | 6.51 | 6.30 | 6.45 | -0.46% | |
| 6.75 | 6.76 | 6.30 | 6.48 | -2.11% | |
| 6.57 | 6.78 | 6.42 | 6.62 | -2.50% | |
| 7.28 | 7.37 | 6.76 | 6.79 | -7.11% | |
| 7.38 | 7.50 | 7.04 | 7.31 | -0.81% | |
| 7.41 | 7.52 | 6.78 | 7.37 | -3.15% | |
| 6.72 | 7.72 | 6.71 | 7.61 | +14.61% | |
| 6.50 | 7.03 | 6.50 | 6.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ELVA chart for longer ranges.