Skip to main content
logo
Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
1.500
-0.040 (-2.60%)
At close: Oct 29, 2025, 4:00 PM EDT
1.500
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:00 PM EDT

Envirotech Vehicles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.531.531.531.53--0.65%19,925
Oct 28, 20251.551.641.461.541.54-0.65%70,471
Oct 27, 20251.631.661.551.551.55-4.91%53,176
Oct 24, 20251.551.661.531.631.635.16%82,583
Oct 23, 20251.471.561.461.551.554.03%60,369
Oct 22, 20251.461.511.441.491.490.68%89,230
Oct 21, 20251.371.491.371.481.4810.45%98,971
Oct 20, 20251.331.371.301.341.340.75%111,893
Oct 17, 20251.371.411.331.331.33-2.21%106,514
Oct 16, 20251.601.601.341.361.36-9.33%184,752
Oct 15, 20251.511.591.451.501.50-1.32%112,026
Oct 14, 20251.451.581.431.521.523.40%150,449
Oct 13, 20251.461.531.421.471.470.68%82,898
Oct 10, 20251.631.671.461.461.46-10.43%106,828
Oct 9, 20251.571.651.571.631.633.16%72,579
Oct 8, 20251.501.611.441.581.588.22%109,146
Oct 7, 20251.541.581.451.461.46-2.01%137,422
Oct 6, 20251.471.511.421.491.491.36%128,773
Oct 3, 20251.521.601.441.471.47-2.65%125,420
Oct 2, 20251.541.551.441.511.510.67%67,030
Oct 1, 20251.581.851.471.501.50-337,064
Sep 30, 20251.841.881.461.501.50-17.58%326,892
Sep 29, 20251.941.941.771.821.82-3.70%87,350
Sep 26, 20252.022.101.811.891.89-6.90%183,216
Sep 25, 20252.022.131.962.032.03-1.93%93,277
Sep 24, 20252.102.132.022.072.07-0.96%90,753
Sep 23, 20252.212.282.052.092.09-6.28%184,812
Sep 22, 20252.072.312.042.232.236.70%216,751
Sep 19, 20252.142.202.052.092.09-2.34%146,422
Sep 18, 20251.992.221.992.142.142.15%184,194
Sep 17, 20252.072.251.942.102.10-3.01%358,904
Sep 16, 20252.332.662.052.162.16-21.17%854,315
Sep 15, 20255.075.072.562.742.74-32.84%14,802,901
Sep 12, 20252.734.442.734.084.0848.36%850,337
Sep 11, 20252.542.802.532.752.757.84%43,155
Sep 10, 20252.482.552.352.552.553.45%23,604
Sep 9, 20252.352.482.322.472.470.61%24,465
Sep 8, 20252.442.492.282.452.450.82%63,509
Sep 5, 20252.172.532.172.432.4310.45%250,370
Sep 4, 20252.222.292.022.202.201.85%43,627
Sep 3, 20252.162.202.132.162.161.89%24,033
Sep 2, 20252.252.262.102.122.12-6.19%118,332
Aug 29, 20252.332.352.252.262.26-1.31%44,411
Aug 28, 20252.362.422.252.292.29-4.18%28,394
Aug 27, 20252.332.472.332.392.393.02%34,601
Aug 26, 20252.472.492.302.322.32-4.92%104,606
Aug 25, 20252.462.602.312.442.441.67%95,389
Aug 22, 20252.352.442.232.402.409.09%174,433
Aug 21, 20252.062.262.062.202.205.26%37,839
Aug 20, 20251.982.091.892.092.093.98%44,622