NASDAQ:ELVA | Historical Stock Price | Electrovaya Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-01-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.00$2.11$4.46$9.41$19.842010-01-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.85$1.850——
2012-12-28$1.85$1.850——
2012-12-27$1.85$1.857,400——
2012-12-26$1.65$1.650——
2012-12-24$1.65$1.650——
2012-12-21$1.65$1.650——
2012-12-20$1.65$1.650——
2012-12-19$1.65$1.6520——
2012-12-18$1.80$1.800——
2012-12-17$1.80$1.800——
2012-12-14$1.80$1.800——
2012-12-13$1.80$1.800——
2012-12-12$1.80$1.800——
2012-12-11$1.80$1.800——
2012-12-10$1.80$1.800——
2012-12-07$1.80$1.800——
2012-12-06$1.80$1.800——
2012-12-05$1.80$1.800——
2012-12-04$1.80$1.800——
2012-12-03$1.80$1.800——
2012-11-30$1.80$1.800——
2012-11-29$1.80$1.800——
2012-11-28$1.80$1.800——
2012-11-27$1.80$1.800——
2012-11-26$1.80$1.800——
2012-11-23$1.80$1.800——
2012-11-21$1.80$1.800——
2012-11-20$1.80$1.800——
2012-11-19$1.80$1.800——
2012-11-16$1.80$1.800——
2012-11-15$1.80$1.800——
2012-11-14$1.80$1.800——
2012-11-13$1.80$1.801,200——
2012-11-12$1.90$1.900——
2012-11-09$1.90$1.900——
2012-11-08$1.90$1.900——
2012-11-07$1.90$1.901,200——
2012-11-06$2.05$2.05400——
2012-11-05$2.00$2.000——
2012-11-02$2.00$2.000——
2012-11-01$2.00$2.000——
2012-10-31$2.00$2.000——
2012-10-26$2.00$2.000——
2012-10-25$2.00$2.000——
2012-10-24$2.00$2.000——
2012-10-23$2.00$2.000——
2012-10-22$2.00$2.00200——
2012-10-19$2.05$2.0520——
2012-10-18$2.00$2.00200——
2012-10-17$2.00$2.000——
2012-10-16$2.00$2.000——
2012-10-15$2.00$2.00100——
2012-10-12$2.40$2.400——
2012-10-11$2.40$2.400——
2012-10-10$2.40$2.400——
2012-10-09$2.40$2.400——
2012-10-08$2.40$2.400——
2012-10-05$2.40$2.400——
2012-10-04$2.40$2.400——
2012-10-03$2.40$2.400——
2012-10-02$2.40$2.400——
2012-10-01$2.40$2.400——
2012-09-28$2.40$2.400——
2012-09-27$2.40$2.40600——
2012-09-26$2.20$2.200——
2012-09-25$2.20$2.200——
2012-09-24$2.20$2.205,840——
2012-09-21$2.25$2.250——
2012-09-20$2.25$2.250——
2012-09-19$2.25$2.250——
2012-09-18$2.25$2.250——
2012-09-17$2.25$2.250——
2012-09-14$2.25$2.250——
2012-09-13$2.25$2.251,000——
2012-09-12$2.35$2.351,000——
2012-09-11$2.35$2.354,000——
2012-09-10$2.30$2.300——
2012-09-07$2.30$2.300——
2012-09-06$2.30$2.300——
2012-09-05$2.30$2.300——
2012-09-04$2.30$2.300——
2012-08-31$2.30$2.300——
2012-08-30$2.30$2.300——
2012-08-29$2.30$2.300——
2012-08-28$2.30$2.300——
2012-08-27$2.30$2.300——
2012-08-24$2.30$2.300——
2012-08-23$2.30$2.300——
2012-08-22$2.30$2.300——
2012-08-21$2.30$2.300——
2012-08-20$2.30$2.300——
2012-08-17$2.30$2.300——
2012-08-16$2.30$2.300——
2012-08-15$2.30$2.300——
2012-08-14$2.30$2.300——
2012-08-13$2.30$2.300——
2012-08-10$2.30$2.300——
2012-08-09$2.30$2.300——
2012-08-08$2.30$2.300——
2012-08-07$2.30$2.300——
2012-08-06$2.30$2.300——
2012-08-03$2.30$2.300——
2012-08-02$2.30$2.300——
2012-08-01$2.30$2.300——
2012-07-31$2.30$2.300——
2012-07-30$2.30$2.300——
2012-07-27$2.30$2.300——
2012-07-26$2.30$2.300——
2012-07-25$2.30$2.3040——
2012-07-24$2.45$2.450——
2012-07-23$2.45$2.450——
2012-07-20$2.45$2.450——
2012-07-19$2.45$2.450——
2012-07-18$2.45$2.452,800——
2012-07-17$2.65$2.650——
2012-07-16$2.65$2.650——
2012-07-13$2.65$2.650——
2012-07-12$2.65$2.650——
2012-07-11$2.65$2.650——
2012-07-10$2.65$2.650——
2012-07-09$2.65$2.650——
2012-07-06$2.65$2.650——
2012-07-05$2.65$2.650——
2012-07-03$2.65$2.650——
2012-07-02$2.65$2.650——
2012-06-29$2.65$2.650——
2012-06-28$2.65$2.65240——
2012-06-27$2.65$2.65200——
2012-06-26$2.60$2.600——
2012-06-25$2.60$2.600——
2012-06-22$2.60$2.60200——
2012-06-21$2.95$2.950——
2012-06-20$2.95$2.95200——
2012-06-19$3.00$3.000——
2012-06-18$3.00$3.001,100——
2012-06-15$2.65$2.65400——
2012-06-14$2.70$2.700——
2012-06-13$2.70$2.70200——
2012-06-12$2.65$2.650——
2012-06-11$2.65$2.650——
2012-06-08$2.65$2.650——
2012-06-07$2.65$2.65200——
2012-06-06$2.65$2.650——
2012-06-05$2.65$2.650——
2012-06-04$2.65$2.650——
2012-06-01$2.65$2.650——
2012-05-31$2.65$2.650——
2012-05-30$2.65$2.650——
2012-05-29$2.65$2.650——
2012-05-25$2.65$2.650——
2012-05-24$2.65$2.650——
2012-05-23$2.65$2.652,600——
2012-05-22$4.00$4.000——
2012-05-21$4.00$4.000——
2012-05-18$4.00$4.000——
2012-05-17$4.00$4.000——
2012-05-16$4.00$4.000——
2012-05-15$4.00$4.000——
2012-05-14$4.00$4.000——
2012-05-11$4.00$4.000——
2012-05-10$4.00$4.000——
2012-05-09$4.00$4.000——
2012-05-08$4.00$4.000——
2012-05-07$4.00$4.000——
2012-05-04$4.00$4.000——
2012-05-03$4.00$4.000——
2012-05-02$4.00$4.000——
2012-05-01$4.00$4.000——
2012-04-30$4.00$4.00100——
2012-04-27$4.00$4.000——
2012-04-26$4.00$4.000——
2012-04-25$4.00$4.000——
2012-04-24$4.00$4.000——
2012-04-23$4.00$4.000——
2012-04-20$4.00$4.00100——
2012-04-19$3.95$3.95100——
2012-04-18$4.10$4.100——
2012-04-17$4.10$4.100——
2012-04-16$4.10$4.10440——
2012-04-13$4.45$4.450——
2012-04-12$4.45$4.450——
2012-04-11$4.45$4.450——
2012-04-10$4.45$4.450——
2012-04-09$4.45$4.450——
2012-04-05$4.45$4.450——
2012-04-04$4.45$4.450——
2012-04-03$4.45$4.450——
2012-04-02$4.45$4.450——
2012-03-30$4.45$4.45320——
2012-03-29$4.50$4.500——
2012-03-28$4.50$4.500——
2012-03-27$4.50$4.5080——
2012-03-26$4.65$4.650——
2012-03-23$4.65$4.650——
2012-03-22$4.65$4.650——
2012-03-21$4.65$4.650——
2012-03-20$4.65$4.650——
2012-03-19$4.65$4.65100——
2012-03-16$4.80$4.80200——
2012-03-15$5.00$5.00200——
2012-03-14$4.35$4.350——
2012-03-13$4.35$4.350——
2012-03-12$4.35$4.350——
2012-03-09$4.35$4.350——
2012-03-08$4.35$4.3560——
2012-03-07$4.60$4.600——
2012-03-06$4.60$4.600——
2012-03-05$4.60$4.600——
2012-03-02$4.60$4.6080——
2012-03-01$5.00$5.000——
2012-02-29$5.00$5.00100——
2012-02-28$4.50$4.500——
2012-02-27$4.50$4.500——
2012-02-24$4.50$4.50160——
2012-02-23$4.10$4.10400——
2012-02-22$4.00$4.000——
2012-02-21$4.00$4.000——
2012-02-17$4.00$4.00100——
2012-02-16$4.00$4.000——
2012-02-15$4.00$4.000——
2012-02-14$4.00$4.00200——
2012-02-13$4.15$4.150——
2012-02-10$4.15$4.15400——
2012-02-09$4.20$4.202,560——
2012-02-08$4.15$4.1560——
2012-02-07$4.10$4.10680——
2012-02-06$4.05$4.050——
2012-02-03$4.05$4.050——
2012-02-02$4.05$4.050——
2012-02-01$4.05$4.05800——
2012-01-31$4.00$4.000——
2012-01-30$4.00$4.000——
2012-01-27$4.00$4.00100——
2012-01-26$4.20$4.200——
2012-01-25$4.20$4.200——
2012-01-24$4.20$4.200——
2012-01-23$4.20$4.200——
2012-01-20$4.20$4.20700——
2012-01-19$4.35$4.350——
2012-01-18$4.35$4.350——
2012-01-17$4.35$4.350——
2012-01-13$4.35$4.350——
2012-01-12$4.35$4.350——
2012-01-11$4.35$4.35680——
2012-01-10$4.05$4.05100——
2012-01-09$3.95$3.95200——
2012-01-06$3.95$3.950——
2012-01-05$3.95$3.950——
2012-01-04$3.95$3.950——
2012-01-03$3.95$3.950——