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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$4.05$4.052,200——
2013-12-30$3.30$3.300——
2013-12-27$3.30$3.300——
2013-12-26$3.30$3.300——
2013-12-24$3.30$3.300——
2013-12-23$3.30$3.301,400——
2013-12-20$3.25$3.25480——
2013-12-19$3.30$3.30200——
2013-12-18$3.30$3.300——
2013-12-17$3.30$3.3080——
2013-12-16$3.50$3.500——
2013-12-13$3.50$3.500——
2013-12-12$3.50$3.500——
2013-12-11$3.50$3.500——
2013-12-10$3.50$3.500——
2013-12-09$3.50$3.50500——
2013-12-06$3.85$3.850——
2013-12-05$3.85$3.850——
2013-12-04$3.85$3.85700——
2013-12-03$4.10$4.100——
2013-12-02$4.10$4.100——
2013-11-29$4.10$4.100——
2013-11-27$4.10$4.100——
2013-11-26$4.10$4.100——
2013-11-25$4.10$4.100——
2013-11-22$4.10$4.100——
2013-11-21$4.10$4.100——
2013-11-20$4.10$4.100——
2013-11-19$4.10$4.102,800——
2013-11-18$4.10$4.100——
2013-11-15$4.10$4.100——
2013-11-14$4.10$4.100——
2013-11-13$4.10$4.10200——
2013-11-12$4.15$4.15400——
2013-11-11$4.25$4.25600——
2013-11-08$4.45$4.450——
2013-11-07$4.45$4.450——
2013-11-06$4.45$4.450——
2013-11-05$4.45$4.451,060——
2013-11-04$4.40$4.40400——
2013-11-01$4.65$4.650——
2013-10-31$4.65$4.650——
2013-10-30$4.65$4.65600——
2013-10-29$4.60$4.600——
2013-10-28$4.60$4.600——
2013-10-25$4.60$4.600——
2013-10-24$4.60$4.601,000——
2013-10-23$4.65$4.651,200——
2013-10-22$4.65$4.650——
2013-10-21$4.65$4.651,400——
2013-10-18$4.55$4.5560——
2013-10-17$4.60$4.600——
2013-10-16$4.60$4.601,300——
2013-10-15$4.60$4.60600——
2013-10-14$4.60$4.600——
2013-10-11$4.60$4.6080——
2013-10-10$4.45$4.450——
2013-10-09$4.45$4.45400——
2013-10-08$4.60$4.602,240——
2013-10-07$4.60$4.60400——
2013-10-04$4.45$4.452,400——
2013-10-03$4.95$4.950——
2013-10-02$4.95$4.952,360——
2013-10-01$5.55$5.553,000——
2013-09-30$5.40$5.4013,000——
2013-09-27$4.90$4.9011,500——
2013-09-26$4.40$4.403,080——
2013-09-25$3.85$3.850——
2013-09-24$3.85$3.850——
2013-09-23$3.85$3.850——
2013-09-20$3.85$3.850——
2013-09-19$3.85$3.850——
2013-09-18$3.85$3.850——
2013-09-17$3.85$3.85200——
2013-09-16$3.85$3.852,000——
2013-09-13$3.35$3.350——
2013-09-12$3.35$3.350——
2013-09-11$3.35$3.350——
2013-09-10$3.35$3.350——
2013-09-09$3.35$3.350——
2013-09-06$3.35$3.350——
2013-09-05$3.35$3.350——
2013-09-04$3.35$3.350——
2013-09-03$3.35$3.351,200——
2013-08-30$3.35$3.350——
2013-08-29$3.35$3.350——
2013-08-28$3.35$3.350——
2013-08-27$3.35$3.350——
2013-08-26$3.35$3.350——
2013-08-23$3.35$3.350——
2013-08-22$3.35$3.350——
2013-08-21$3.35$3.350——
2013-08-20$3.35$3.350——
2013-08-19$3.35$3.350——
2013-08-16$3.35$3.350——
2013-08-15$3.35$3.3540——
2013-08-14$3.20$3.200——
2013-08-13$3.20$3.200——
2013-08-12$3.20$3.200——
2013-08-09$3.20$3.200——
2013-08-08$3.20$3.200——
2013-08-07$3.20$3.200——
2013-08-06$3.20$3.2080——
2013-08-05$3.05$3.050——
2013-08-02$3.05$3.051,700——
2013-08-01$2.85$2.850——
2013-07-31$2.85$2.85300——
2013-07-30$2.50$2.500——
2013-07-29$2.50$2.50140——
2013-07-26$2.75$2.750——
2013-07-25$2.75$2.750——
2013-07-24$2.75$2.750——
2013-07-23$2.75$2.750——
2013-07-22$2.75$2.75100——
2013-07-19$2.65$2.650——
2013-07-18$2.65$2.650——
2013-07-17$2.65$2.650——
2013-07-16$2.65$2.650——
2013-07-15$2.65$2.650——
2013-07-12$2.65$2.650——
2013-07-11$2.65$2.650——
2013-07-10$2.65$2.650——
2013-07-09$2.65$2.650——
2013-07-08$2.65$2.650——
2013-07-05$2.65$2.650——
2013-07-03$2.65$2.650——
2013-07-02$2.65$2.650——
2013-07-01$2.65$2.650——
2013-06-28$2.65$2.650——
2013-06-27$2.65$2.65100——
2013-06-26$2.40$2.400——
2013-06-25$2.40$2.40800——
2013-06-24$2.50$2.500——
2013-06-21$2.50$2.500——
2013-06-20$2.50$2.500——
2013-06-19$2.50$2.500——
2013-06-18$2.50$2.500——
2013-06-17$2.50$2.50300——
2013-06-14$2.55$2.55180——
2013-06-13$2.80$2.800——
2013-06-12$2.80$2.800——
2013-06-11$2.80$2.800——
2013-06-10$2.80$2.80280——
2013-06-07$3.10$3.100——
2013-06-06$3.10$3.100——
2013-06-05$3.10$3.100——
2013-06-04$3.10$3.100——
2013-06-03$3.10$3.100——
2013-05-31$3.10$3.100——
2013-05-30$3.10$3.100——
2013-05-29$3.10$3.100——
2013-05-28$3.10$3.100——
2013-05-24$3.10$3.109,700——
2013-05-23$3.35$3.350——
2013-05-22$3.35$3.350——
2013-05-21$3.35$3.350——
2013-05-20$3.35$3.350——
2013-05-17$3.35$3.350——
2013-05-16$3.35$3.352,100——
2013-05-15$3.20$3.205,200——
2013-05-14$3.15$3.150——
2013-05-13$3.15$3.15820——
2013-05-10$3.25$3.250——
2013-05-09$3.25$3.250——
2013-05-08$3.25$3.250——
2013-05-07$3.25$3.251,000——
2013-05-06$3.35$3.350——
2013-05-03$3.35$3.350——
2013-05-02$3.35$3.350——
2013-05-01$3.35$3.350——
2013-04-30$3.35$3.350——
2013-04-29$3.35$3.35100——
2013-04-26$3.50$3.500——
2013-04-25$3.50$3.500——
2013-04-24$3.50$3.500——
2013-04-23$3.50$3.500——
2013-04-22$3.50$3.500——
2013-04-19$3.50$3.500——
2013-04-18$3.50$3.500——
2013-04-17$3.50$3.500——
2013-04-16$3.50$3.500——
2013-04-15$3.50$3.500——
2013-04-12$3.50$3.500——
2013-04-11$3.50$3.500——
2013-04-10$3.50$3.500——
2013-04-09$3.50$3.500——
2013-04-08$3.50$3.500——
2013-04-05$3.50$3.500——
2013-04-04$3.50$3.500——
2013-04-03$3.50$3.503,000——
2013-04-02$3.55$3.552,000——
2013-04-01$3.65$3.65100——
2013-03-28$3.35$3.350——
2013-03-27$3.35$3.350——
2013-03-26$3.35$3.350——
2013-03-25$3.35$3.351,500——
2013-03-22$3.50$3.500——
2013-03-21$3.50$3.500——
2013-03-20$3.50$3.500——
2013-03-19$3.50$3.500——
2013-03-18$3.50$3.500——
2013-03-15$3.50$3.500——
2013-03-14$3.50$3.500——
2013-03-13$3.50$3.500——
2013-03-12$3.50$3.500——
2013-03-11$3.50$3.504,400——
2013-03-08$3.05$3.050——
2013-03-07$3.05$3.052,000——
2013-03-06$3.00$3.000——
2013-03-05$3.00$3.000——
2013-03-04$3.00$3.000——
2013-03-01$3.00$3.000——
2013-02-28$3.00$3.000——
2013-02-27$3.00$3.001,500——
2013-02-26$3.15$3.15400——
2013-02-25$3.15$3.150——
2013-02-22$3.15$3.150——
2013-02-21$3.15$3.150——
2013-02-20$3.15$3.150——
2013-02-19$3.15$3.150——
2013-02-15$3.15$3.150——
2013-02-14$3.15$3.150——
2013-02-13$3.15$3.15400——
2013-02-12$3.55$3.550——
2013-02-11$3.55$3.550——
2013-02-08$3.55$3.550——
2013-02-07$3.55$3.550——
2013-02-06$3.55$3.550——
2013-02-05$3.55$3.550——
2013-02-04$3.55$3.550——
2013-02-01$3.55$3.550——
2013-01-31$3.55$3.550——
2013-01-30$3.55$3.550——
2013-01-29$3.55$3.550——
2013-01-28$3.55$3.550——
2013-01-25$3.55$3.5520——
2013-01-24$3.90$3.900——
2013-01-23$3.90$3.900——
2013-01-22$3.90$3.900——
2013-01-18$3.90$3.900——
2013-01-17$3.90$3.900——
2013-01-16$3.90$3.902,840——
2013-01-15$1.80$1.800——
2013-01-14$1.80$1.800——
2013-01-11$1.80$1.800——
2013-01-10$1.80$1.800——
2013-01-09$1.80$1.800——
2013-01-08$1.80$1.80420——
2013-01-07$1.75$1.7560——
2013-01-04$1.80$1.80300——
2013-01-03$1.85$1.850——
2013-01-02$1.85$1.850——