Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
0.2523
-0.0056 (-2.17%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Envirotech Vehicles Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.55% | 44,226 |
Apr 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.91% | 79,105 |
Apr 24, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.72% | 87,861 |
Apr 23, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 3.56% | 57,436 |
Apr 22, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -1.47% | 111,258 |
Apr 21, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | 2.04% | 60,470 |
Apr 17, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.33% | 94,746 |
Apr 16, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -6.99% | 74,829 |
Apr 15, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 1.81% | 93,978 |
Apr 14, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.32% | 36,266 |
Apr 11, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 0.39% | 12,611 |
Apr 10, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.13% | 43,433 |
Apr 9, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.20% | 183,934 |
Apr 8, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 2.04% | 108,752 |
Apr 7, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 1.79% | 132,304 |
Apr 4, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.00% | 263,630 |
Apr 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.82% | 164,883 |
Apr 2, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 1.24% | 116,199 |
Apr 1, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.50% | 80,455 |
Mar 31, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | 2.89% | 288,789 |
Mar 28, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -5.46% | 197,348 |
Mar 27, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 3.26% | 102,217 |
Mar 26, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.93% | 307,232 |
Mar 25, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.82% | 200,427 |
Mar 24, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 4.94% | 190,885 |
Mar 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 182,292 |
Mar 20, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 176,904 |
Mar 19, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 2.77% | 125,851 |
Mar 18, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.44% | 196,662 |
Mar 17, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.50% | 358,533 |
Mar 14, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 3.17% | 728,071 |
Mar 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.45% | 201,140 |
Mar 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.42% | 149,627 |
Mar 11, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.83% | 602,426 |
Mar 10, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -7.13% | 918,515 |
Mar 7, 2025 | 0.27 | 0.35 | 0.26 | 0.27 | 0.27 | 2.82% | 4,886,283 |
Mar 6, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -7.73% | 166,596 |
Mar 5, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 6.23% | 143,172 |
Mar 4, 2025 | 0.32 | 0.32 | 0.25 | 0.27 | 0.27 | -13.84% | 737,312 |
Mar 3, 2025 | 0.31 | 0.32 | 0.29 | 0.32 | 0.32 | 2.31% | 227,004 |
Feb 28, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -5.26% | 190,219 |
Feb 27, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -6.88% | 163,684 |
Feb 26, 2025 | 0.35 | 0.37 | 0.33 | 0.35 | 0.35 | 2.35% | 49,714 |
Feb 25, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -5.01% | 102,769 |
Feb 24, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 0.81% | 289,050 |
Feb 21, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -5.52% | 120,824 |
Feb 20, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -2.36% | 84,607 |
Feb 19, 2025 | 0.39 | 0.42 | 0.36 | 0.39 | 0.39 | 1.58% | 545,350 |
Feb 18, 2025 | 0.35 | 0.39 | 0.35 | 0.38 | 0.38 | 7.99% | 644,851 |
Feb 14, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 0.09% | 67,798 |