Envirotech Vehicles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.00	2.05	1.83	1.94	-	-3.48%	656,720
Mar 19, 2026	1.92	2.17	1.90	2.01	2.01	2.55%	1,722,668
Mar 18, 2026	1.50	2.19	1.50	1.96	1.96	27.27%	8,329,682
Mar 17, 2026	1.30	1.66	1.30	1.54	1.54	18.46%	1,135,801
Mar 16, 2026	1.29	1.35	1.28	1.30	1.30	0.78%	332,027
Mar 13, 2026	1.30	1.33	1.28	1.29	1.29	-0.77%	235,869
Mar 12, 2026	1.30	1.37	1.28	1.30	1.30	-2.26%	247,020
Mar 11, 2026	1.28	1.39	1.28	1.33	1.33	-	268,024
Mar 10, 2026	1.23	1.41	1.22	1.33	1.33	5.56%	391,597
Mar 9, 2026	1.25	1.32	1.24	1.26	1.26	-3.82%	473,534
Mar 6, 2026	1.36	1.37	1.24	1.31	1.31	-5.76%	646,591
Mar 5, 2026	1.40	1.52	1.37	1.39	1.39	-2.80%	519,557
Mar 4, 2026	1.47	1.58	1.43	1.43	1.43	-5.30%	495,092
Mar 3, 2026	1.50	1.56	1.45	1.51	1.51	-5.03%	283,790
Mar 2, 2026	1.45	1.61	1.40	1.59	1.59	-0.63%	680,226
Feb 27, 2026	1.75	1.75	1.58	1.60	1.60	-8.57%	788,536
Feb 26, 2026	1.78	1.82	1.73	1.75	1.75	-3.85%	718,902
Feb 25, 2026	1.83	1.85	1.71	1.82	1.82	2.82%	853,631
Feb 24, 2026	1.68	1.85	1.68	1.77	1.77	3.51%	646,330
Feb 23, 2026	1.72	1.75	1.56	1.71	1.71	-1.72%	986,353
Feb 20, 2026	1.92	2.04	1.68	1.74	1.74	0.58%	12,367,981
Feb 19, 2026	1.92	1.93	1.70	1.73	1.73	-11.28%	1,098,154
Feb 18, 2026	2.07	2.07	1.91	1.95	1.95	-3.47%	444,011
Feb 17, 2026	2.07	2.10	1.96	2.02	2.02	-7.34%	521,419
Feb 13, 2026	2.16	2.34	2.12	2.18	2.18	0.93%	1,272,875
Feb 12, 2026	2.11	2.19	2.05	2.16	2.16	-	866,546
Feb 11, 2026	2.09	2.24	2.05	2.16	2.16	2.86%	976,093
Feb 10, 2026	2.06	2.14	1.96	2.10	2.10	1.45%	829,201
Feb 9, 2026	2.19	2.21	2.05	2.07	2.07	-6.33%	1,023,429
Feb 6, 2026	2.13	2.26	2.10	2.21	2.21	5.24%	1,232,904
Feb 5, 2026	2.10	2.23	2.05	2.10	2.10	-4.55%	1,461,278
Feb 4, 2026	2.47	2.72	2.07	2.20	2.20	-4.76%	23,910,777
Feb 3, 2026	2.11	2.45	2.06	2.31	2.31	10.53%	2,774,950
Feb 2, 2026	2.18	2.31	2.02	2.09	2.09	9.42%	4,981,186
Jan 30, 2026	1.98	2.05	1.83	1.91	1.91	-5.91%	947,372
Jan 29, 2026	2.22	2.30	1.92	2.03	2.03	-12.88%	2,006,368
Jan 28, 2026	2.45	2.54	2.33	2.33	2.33	-2.10%	1,681,832
Jan 27, 2026	2.38	2.63	2.25	2.38	2.38	-8.99%	4,075,347
Jan 26, 2026	2.84	3.04	2.41	2.62	2.62	34.79%	76,863,510
Jan 23, 2026	2.21	2.24	1.63	1.94	1.94	-17.45%	5,064,326
Jan 22, 2026	3.07	3.23	2.23	2.35	2.35	-26.10%	5,799,483
Jan 21, 2026	3.23	3.55	3.00	3.18	3.18	-13.59%	4,056,577
Jan 20, 2026	3.98	4.44	3.55	3.68	3.68	3.66%	15,106,020
Jan 16, 2026	3.46	3.88	3.30	3.55	3.55	9.91%	17,165,362
Jan 15, 2026	2.90	3.79	2.90	3.23	3.23	4.19%	26,504,687
Jan 14, 2026	3.14	3.46	2.80	3.10	3.10	-11.93%	35,398,569
Jan 13, 2026	3.33	4.91	2.62	3.52	3.52	40.24%	272,817,629
Jan 12, 2026	1.15	2.62	1.01	2.51	2.51	442.00%	753,707,270
Jan 9, 2026	0.48	0.50	0.46	0.46	0.46	-5.70%	2,686,035
Jan 8, 2026	0.50	0.53	0.48	0.49	0.49	-1.92%	4,227,722