Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
4.080
+1.330 (48.36%)
At close: Sep 12, 2025, 4:00 PM EDT
4.120
+0.040 (0.98%)
After-hours: Sep 12, 2025, 7:51 PM EDT
Envirotech Vehicles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.73 | 4.44 | 2.73 | 4.08 | 4.08 | 48.36% | 826,054 |
| Sep 11, 2025 | 2.54 | 2.80 | 2.53 | 2.75 | 2.75 | 7.84% | 43,155 |
| Sep 10, 2025 | 2.48 | 2.55 | 2.35 | 2.55 | 2.55 | 3.45% | 23,604 |
| Sep 9, 2025 | 2.35 | 2.48 | 2.32 | 2.47 | 2.47 | 0.61% | 24,465 |
| Sep 8, 2025 | 2.44 | 2.49 | 2.28 | 2.45 | 2.45 | 0.82% | 63,509 |
| Sep 5, 2025 | 2.17 | 2.53 | 2.17 | 2.43 | 2.43 | 10.45% | 250,370 |
| Sep 4, 2025 | 2.22 | 2.29 | 2.02 | 2.20 | 2.20 | 1.85% | 43,627 |
| Sep 3, 2025 | 2.16 | 2.20 | 2.13 | 2.16 | 2.16 | 1.89% | 24,033 |
| Sep 2, 2025 | 2.25 | 2.26 | 2.10 | 2.12 | 2.12 | -6.19% | 118,332 |
| Aug 29, 2025 | 2.33 | 2.35 | 2.25 | 2.26 | 2.26 | -1.31% | 44,411 |
| Aug 28, 2025 | 2.36 | 2.42 | 2.25 | 2.29 | 2.29 | -4.18% | 28,394 |
| Aug 27, 2025 | 2.33 | 2.47 | 2.33 | 2.39 | 2.39 | 3.02% | 34,601 |
| Aug 26, 2025 | 2.47 | 2.49 | 2.30 | 2.32 | 2.32 | -4.92% | 104,606 |
| Aug 25, 2025 | 2.46 | 2.60 | 2.31 | 2.44 | 2.44 | 1.67% | 95,389 |
| Aug 22, 2025 | 2.35 | 2.44 | 2.23 | 2.40 | 2.40 | 9.09% | 174,433 |
| Aug 21, 2025 | 2.06 | 2.26 | 2.06 | 2.20 | 2.20 | 5.26% | 37,839 |
| Aug 20, 2025 | 1.98 | 2.09 | 1.89 | 2.09 | 2.09 | 3.98% | 44,622 |
| Aug 19, 2025 | 2.06 | 2.06 | 1.86 | 2.01 | 2.01 | - | 60,131 |
| Aug 18, 2025 | 1.79 | 2.09 | 1.79 | 2.01 | 2.01 | 10.44% | 151,440 |
| Aug 15, 2025 | 1.79 | 1.98 | 1.77 | 1.82 | 1.82 | 2.82% | 99,965 |
| Aug 14, 2025 | 1.70 | 1.85 | 1.70 | 1.77 | 1.77 | 4.12% | 58,132 |
| Aug 13, 2025 | 1.75 | 1.76 | 1.65 | 1.70 | 1.70 | -3.95% | 39,950 |
| Aug 12, 2025 | 1.85 | 1.87 | 1.65 | 1.77 | 1.77 | -2.75% | 70,792 |
| Aug 11, 2025 | 1.76 | 1.86 | 1.76 | 1.82 | 1.82 | 2.25% | 69,295 |
| Aug 8, 2025 | 1.80 | 1.99 | 1.60 | 1.78 | 1.78 | -1.06% | 214,056 |
| Aug 7, 2025 | 1.75 | 1.88 | 1.63 | 1.80 | 1.80 | 6.45% | 112,279 |
| Aug 6, 2025 | 2.10 | 2.10 | 1.60 | 1.69 | 1.69 | -30.54% | 291,445 |
| Aug 5, 2025 | 2.23 | 2.45 | 2.21 | 2.43 | 2.43 | 7.75% | 253,577 |
| Aug 4, 2025 | 1.90 | 2.43 | 1.65 | 2.26 | 2.26 | 22.25% | 859,345 |
| Aug 1, 2025 | 1.61 | 1.90 | 1.56 | 1.85 | 1.85 | 14.86% | 260,645 |
| Jul 31, 2025 | 1.80 | 1.80 | 1.56 | 1.61 | 1.61 | -2.55% | 78,876 |
| Jul 30, 2025 | 1.80 | 1.83 | 1.63 | 1.65 | 1.65 | -5.66% | 80,506 |
| Jul 29, 2025 | 1.91 | 1.91 | 1.72 | 1.75 | 1.75 | -3.69% | 71,288 |
| Jul 28, 2025 | 2.00 | 2.04 | 1.74 | 1.82 | 1.82 | -5.42% | 66,786 |
| Jul 25, 2025 | 1.89 | 1.97 | 1.84 | 1.92 | 1.92 | 1.05% | 61,660 |
| Jul 24, 2025 | 1.94 | 2.02 | 1.86 | 1.90 | 1.90 | -1.04% | 125,971 |
| Jul 23, 2025 | 1.82 | 1.99 | 1.82 | 1.92 | 1.92 | 5.38% | 117,814 |
| Jul 22, 2025 | 1.86 | 1.87 | 1.75 | 1.82 | 1.82 | 2.36% | 69,606 |
| Jul 21, 2025 | 1.86 | 1.87 | 1.76 | 1.78 | 1.78 | -1.06% | 37,099 |
| Jul 18, 2025 | 1.85 | 1.90 | 1.73 | 1.80 | 1.80 | -3.28% | 47,993 |
| Jul 17, 2025 | 1.80 | 1.92 | 1.80 | 1.86 | 1.86 | 0.11% | 50,492 |
| Jul 16, 2025 | 2.00 | 2.00 | 1.81 | 1.86 | 1.86 | 2.03% | 31,688 |
| Jul 15, 2025 | 1.90 | 1.95 | 1.80 | 1.82 | 1.82 | -4.16% | 49,434 |
| Jul 14, 2025 | 1.95 | 1.95 | 1.84 | 1.90 | 1.90 | -1.09% | 49,253 |
| Jul 11, 2025 | 2.00 | 2.00 | 1.90 | 1.92 | 1.92 | -4.19% | 40,262 |
| Jul 10, 2025 | 1.98 | 2.01 | 1.86 | 2.01 | 2.01 | 2.45% | 128,219 |
| Jul 9, 2025 | 1.80 | 1.99 | 1.69 | 1.96 | 1.96 | 14.51% | 191,632 |
| Jul 8, 2025 | 1.67 | 1.78 | 1.66 | 1.71 | 1.71 | 1.36% | 73,091 |
| Jul 7, 2025 | 1.74 | 1.78 | 1.65 | 1.69 | 1.69 | -3.77% | 69,159 |
| Jul 3, 2025 | 1.80 | 1.86 | 1.75 | 1.75 | 1.75 | -1.07% | 48,751 |