Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
0.1920
+0.0020 (1.05%)
At close: Jul 25, 2025, 4:00 PM
0.1881
-0.0039 (-2.03%)
After-hours: Jul 25, 2025, 7:44 PM EDT
Envirotech Vehicles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 1.05% | 581,379 |
| Jul 24, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.04% | 1,259,713 |
| Jul 23, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.38% | 1,178,141 |
| Jul 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.36% | 696,061 |
| Jul 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.06% | 370,995 |
| Jul 18, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -3.28% | 479,936 |
| Jul 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.11% | 504,920 |
| Jul 16, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 2.03% | 316,881 |
| Jul 15, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -4.16% | 494,344 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.09% | 492,530 |
| Jul 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.19% | 402,624 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.45% | 1,282,195 |
| Jul 9, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 14.51% | 1,916,328 |
| Jul 8, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.36% | 730,917 |
| Jul 7, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.77% | 691,592 |
| Jul 3, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.07% | 487,510 |
| Jul 2, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.80% | 717,139 |
| Jul 1, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 5.03% | 3,682,915 |
| Jun 30, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.29% | 296,367 |
| Jun 27, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -3.08% | 1,021,671 |
| Jun 26, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 4.53% | 1,002,455 |
| Jun 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.48% | 978,022 |
| Jun 24, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.83% | 2,143,846 |
| Jun 23, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 982,746 |
| Jun 20, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 2.12% | 1,453,108 |
| Jun 18, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 7.46% | 2,979,932 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.33% | 739,477 |
| Jun 16, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 2.08% | 840,686 |
| Jun 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.62% | 783,876 |
| Jun 12, 2025 | 0.19 | 0.20 | 0.16 | 0.17 | 0.17 | -16.04% | 3,639,716 |
| Jun 11, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 0.86% | 4,758,669 |
| Jun 10, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 0.81% | 4,766,712 |
| Jun 9, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -1.60% | 1,087,973 |
| Jun 6, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.43% | 1,631,208 |
| Jun 5, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.45% | 132,608 |
| Jun 4, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 0.86% | 210,559 |
| Jun 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.85% | 296,686 |
| Jun 2, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 6.72% | 146,999 |
| May 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.83% | 167,793 |
| May 29, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.58% | 504,683 |
| May 28, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.56% | 241,879 |
| May 27, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | 9.04% | 442,151 |
| May 23, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -7.83% | 1,032,900 |
| May 22, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -6.69% | 933,730 |
| May 21, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -5.27% | 224,577 |
| May 20, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 505,857 |
| May 19, 2025 | 0.25 | 0.25 | 0.16 | 0.22 | 0.22 | -13.07% | 1,060,150 |
| May 16, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.12% | 442,314 |
| May 15, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -7.74% | 3,125,934 |
| May 14, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 3.81% | 1,181,323 |