MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELVA — Electrovaya Inc. Common Shares
NasdaqElectrovaya Inc. Common Shares
$6.63
+0.21(+3.19%)
- O
- 6.60
- H
- 6.69
- L
- 6.51
- V
- 253.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.63
Period Return+158.98%
Period High$12.78
Period Low$2.53
Avg Daily Volume519.8K
Total Trading Days365
ELVA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.60 | $6.69 | $6.51 | $6.63 | +$0.21 | +3.19% | 253,257 | $6.63 | $6.51 $6.69 |
| Oct 1, 2026 | $6.51 | $6.59 | $6.38 | $6.43 | $-0.10 | -1.46% | 287,670 | $6.45 | $6.38 $6.59 |
| Sep 30, 2026 | $6.39 | $6.60 | $6.31 | $6.52 | +$0.17 | +2.68% | 289,415 | $6.52 | $6.31 $6.60 |
| Sep 29, 2026 | $6.25 | $6.43 | $6.19 | $6.35 | +$0.22 | +3.59% | 578,622 | $6.34 | $6.19 $6.43 |
| Sep 28, 2026 | $6.25 | $6.25 | $6.01 | $6.13 | $-0.22 | -3.46% | 472,848 | $6.14 | $6.01 $6.25 |
| Sep 25, 2026 | $6.45 | $6.51 | $6.30 | $6.35 | $-0.04 | -0.63% | 254,675 | $6.38 | $6.30 $6.51 |
| Sep 24, 2026 | $6.36 | $6.48 | $6.31 | $6.39 | $-0.06 | -0.93% | 272,181 | $6.39 | $6.31 $6.48 |
| Sep 23, 2026 | $6.67 | $6.71 | $6.45 | $6.45 | $-0.28 | -4.16% | 307,546 | $6.55 | $6.45 $6.71 |
| Sep 22, 2026 | $6.74 | $6.79 | $6.62 | $6.73 | $-0.04 | -0.59% | 366,623 | $6.72 | $6.62 $6.79 |
| Sep 21, 2026 | $6.78 | $6.86 | $6.67 | $6.77 | +$0.16 | +2.42% | 391,046 | $6.78 | $6.67 $6.86 |
| Sep 18, 2026 | $6.55 | $6.62 | $6.38 | $6.61 | +$0.12 | +1.85% | 313,906 | $6.52 | $6.38 $6.62 |
| Sep 17, 2026 | $6.38 | $6.67 | $6.38 | $6.49 | +$0.30 | +4.85% | 364,538 | $6.55 | $6.38 $6.67 |
| Sep 16, 2026 | $6.25 | $6.29 | $6.03 | $6.19 | $-0.01 | -0.16% | 358,211 | $6.17 | $6.03 $6.29 |
| Sep 15, 2026 | $6.32 | $6.40 | $6.17 | $6.20 | $-0.18 | -2.82% | 209,681 | $6.23 | $6.17 $6.40 |
| Sep 14, 2026 | $6.18 | $6.41 | $6.15 | $6.38 | $-0.05 | -0.78% | 334,471 | $6.32 | $6.15 $6.41 |
| Sep 11, 2026 | $6.79 | $6.79 | $6.36 | $6.43 | $-0.16 | -2.43% | 369,486 | $6.50 | $6.36 $6.79 |
| Sep 10, 2026 | $6.62 | $6.80 | $6.58 | $6.59 | $-0.19 | -2.80% | 238,376 | $6.64 | $6.58 $6.80 |
| Sep 9, 2026 | $7.13 | $7.25 | $6.76 | $6.78 | $-0.37 | -5.17% | 315,434 | $6.91 | $6.76 $7.25 |
| Sep 8, 2026 | $7.04 | $7.32 | $7.00 | $7.15 | +$0.25 | +3.62% | 396,945 | $7.15 | $7.00 $7.32 |
| Sep 4, 2026 | $6.77 | $6.92 | $6.77 | $6.90 | +$0.16 | +2.30% | 252,274 | $6.86 | $6.77 $6.92 |
| Sep 3, 2026 | $6.54 | $6.78 | $6.46 | $6.75 | +$0.28 | +4.25% | 246,855 | $6.66 | $6.46 $6.78 |
| Sep 2, 2026 | $6.59 | $6.60 | $6.41 | $6.47 | $-0.07 | -1.07% | 464,725 | $6.48 | $6.41 $6.60 |
| Sep 1, 2026 | $6.56 | $6.61 | $6.43 | $6.54 | $-0.11 | -1.65% | 282,514 | $6.52 | $6.43 $6.61 |
| Aug 31, 2026 | $6.61 | $6.69 | $6.41 | $6.65 | +$0.00 | +0.00% | 506,164 | $6.60 | $6.41 $6.69 |
| Aug 28, 2026 | $6.87 | $6.99 | $6.56 | $6.65 | $-0.19 | -2.78% | 554,585 | $6.70 | $6.56 $6.99 |
| Aug 27, 2026 | $6.73 | $6.86 | $6.57 | $6.84 | +$0.29 | +4.43% | 502,054 | $6.75 | $6.57 $6.86 |
| Aug 26, 2026 | $6.68 | $6.80 | $6.43 | $6.55 | $-0.12 | -1.80% | 425,374 | $6.55 | $6.43 $6.80 |
| Aug 25, 2026 | $6.56 | $6.76 | $6.47 | $6.67 | +$0.27 | +4.22% | 635,386 | $6.66 | $6.47 $6.76 |
| Aug 24, 2026 | $6.56 | $6.56 | $6.23 | $6.40 | $-0.24 | -3.61% | 507,095 | $6.36 | $6.23 $6.56 |
| Aug 21, 2026 | $6.67 | $6.87 | $6.49 | $6.64 | $-0.04 | -0.60% | 565,421 | $6.63 | $6.49 $6.87 |