ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Electrovaya Inc. - Common Shares (NQ:ELVA)

7.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2026 7.670 7.670 7.160 7.300 496,198 -0.37(-4.82%)
Feb 20, 2026 7.860 8.100 7.670 7.670 519,569 -0.37(-4.60%)
Feb 19, 2026 8.080 8.130 7.650 8.040 577,579 -0.11(-1.35%)
Feb 18, 2026 7.890 8.205 7.830 8.150 454,300 +0.30(+3.82%)
Feb 17, 2026 7.700 7.975 7.630 7.850 380,561 +0.10(+1.29%)
Feb 13, 2026 7.660 8.200 7.260 7.750 1,210,163 -1.00(-11.43%)
Feb 12, 2026 9.390 9.500 8.680 8.750 541,556 -0.56(-6.02%)
Feb 11, 2026 9.330 9.400 8.900 9.310 331,256 +0.23(+2.53%)
Feb 10, 2026 9.490 9.530 9.065 9.080 277,206 -0.33(-3.51%)
Feb 09, 2026 8.990 9.480 8.600 9.410 551,623 +0.56(+6.33%)
Feb 06, 2026 8.490 9.066 8.410 8.850 521,311 +0.69(+8.46%)
Feb 05, 2026 9.000 9.100 8.110 8.160 973,282 -1.06(-11.50%)
Feb 04, 2026 11.18 11.41 9.040 9.220 1,117,220 -1.90(-17.09%)
Feb 03, 2026 11.04 11.88 10.63 11.12 1,061,759 -0.11(-0.98%)
Feb 02, 2026 10.74 11.40 10.24 11.23 593,839 +0.40(+3.69%)
Jan 30, 2026 10.34 10.94 10.15 10.83 667,329 +0.27(+2.56%)
Jan 29, 2026 10.81 10.81 9.940 10.56 908,472 -0.10(-0.94%)
Jan 28, 2026 10.94 11.07 10.48 10.66 374,532 -0.25(-2.29%)
Jan 27, 2026 10.22 10.93 10.06 10.91 612,430 +0.54(+5.21%)
Jan 26, 2026 11.01 11.25 10.26 10.37 1,454,465 -0.65(-5.90%)
Jan 23, 2026 11.15 11.46 10.85 11.02 941,995 -0.06(-0.54%)
Jan 22, 2026 10.94 11.16 10.60 11.08 654,774 +0.37(+3.45%)
Jan 21, 2026 10.76 10.95 10.04 10.71 2,096,799 +0.10(+0.94%)
Jan 20, 2026 9.660 10.75 9.540 10.61 1,085,314 +0.79(+8.04%)
Jan 16, 2026 9.100 9.960 9.005 9.820 693,435 +0.76(+8.39%)
Jan 15, 2026 8.880 9.220 8.670 9.060 450,298 +0.37(+4.26%)
Jan 14, 2026 8.530 8.800 8.320 8.690 343,377 +0.13(+1.52%)
Jan 13, 2026 8.990 9.050 8.235 8.560 730,837 -0.41(-4.57%)
Jan 12, 2026 8.840 9.010 8.540 8.970 293,971 +0.12(+1.36%)
Jan 09, 2026 8.750 8.991 8.650 8.850 358,245 +0.12(+1.37%)
Jan 08, 2026 8.690 8.850 8.390 8.730 381,933 -0.01(-0.11%)
Jan 07, 2026 8.650 9.120 8.500 8.740 419,784 +0.06(+0.69%)
Jan 06, 2026 8.530 8.780 8.130 8.680 568,606 +0.20(+2.36%)
Jan 05, 2026 8.050 8.750 8.050 8.480 942,537 +0.56(+7.07%)
Jan 02, 2026 7.900 8.440 7.850 7.920 649,196 +0.02(+0.25%)
Dec 31, 2025 7.740 7.900 7.550 7.900 234,000 +0.16(+2.07%)
Dec 30, 2025 7.890 7.970 7.725 7.740 379,998 -0.10(-1.28%)
Dec 29, 2025 7.900 7.930 7.650 7.840 306,261 -0.14(-1.75%)
Dec 26, 2025 7.930 7.992 7.720 7.980 318,266 +0.11(+1.40%)
Dec 24, 2025 7.720 7.960 7.590 7.870 387,281 +0.14(+1.81%)
Dec 23, 2025 7.500 7.830 7.350 7.730 519,268 +0.23(+3.07%)
Dec 22, 2025 6.790 7.534 6.790 7.500 764,712 +0.72(+10.62%)
Dec 19, 2025 6.730 6.910 6.587 6.780 449,575 +0.04(+0.59%)
Dec 18, 2025 6.530 7.320 6.470 6.740 660,187 +0.43(+6.81%)
Dec 17, 2025 6.570 6.670 6.280 6.310 372,328 -0.24(-3.66%)
Dec 16, 2025 6.640 6.990 6.410 6.550 525,153 -0.11(-1.65%)
Dec 15, 2025 6.660 6.690 6.240 6.660 733,536 +0.04(+0.60%)
Dec 12, 2025 6.990 6.990 6.250 6.620 1,407,423 -0.32(-4.61%)
Dec 11, 2025 5.630 6.960 5.030 6.940 2,588,133 +1.56(+29.00%)
Dec 10, 2025 5.470 5.500 5.245 5.380 821,189 +0.00(+0.00%)
Dec 09, 2025 5.290 5.500 5.250 5.380 445,464 +0.05(+0.94%)
Dec 08, 2025 5.410 5.410 5.090 5.330 668,820 -0.03(-0.56%)
Dec 05, 2025 5.320 5.420 5.160 5.360 681,503 +0.10(+1.90%)
Dec 04, 2025 4.960 5.360 4.870 5.260 690,089 +0.34(+6.91%)
Dec 03, 2025 4.650 4.935 4.585 4.920 556,198 +0.24(+5.13%)
Dec 02, 2025 4.710 4.850 4.650 4.680 549,081 +0.08(+1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.