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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20250.250.270.250.250.25-1.55%44,226
Apr 25, 20250.250.260.250.260.263.91%79,105
Apr 24, 20250.260.260.240.250.25-0.72%87,861
Apr 23, 20250.250.260.240.250.253.56%57,436
Apr 22, 20250.240.260.230.240.24-1.47%111,258
Apr 21, 20250.250.260.230.250.252.04%60,470
Apr 17, 20250.240.250.230.240.24-0.33%94,746
Apr 16, 20250.240.250.230.240.24-6.99%74,829
Apr 15, 20250.260.260.240.260.261.81%93,978
Apr 14, 20250.260.270.250.250.25-1.32%36,266
Apr 11, 20250.270.270.250.260.260.39%12,611
Apr 10, 20250.250.270.250.260.263.13%43,433
Apr 9, 20250.260.260.240.250.25-0.20%183,934
Apr 8, 20250.240.270.240.250.252.04%108,752
Apr 7, 20250.240.260.230.240.241.79%132,304
Apr 4, 20250.250.250.230.240.24-2.00%263,630
Apr 3, 20250.250.260.250.250.25-2.82%164,883
Apr 2, 20250.250.270.240.250.251.24%116,199
Apr 1, 20250.250.260.240.250.25-1.50%80,455
Mar 31, 20250.250.260.230.250.252.89%288,789
Mar 28, 20250.250.260.240.250.25-5.46%197,348
Mar 27, 20250.260.260.240.260.263.26%102,217
Mar 26, 20250.260.270.250.250.25-3.93%307,232
Mar 25, 20250.260.270.250.260.26-2.82%200,427
Mar 24, 20250.250.270.250.270.274.94%190,885
Mar 21, 20250.260.260.250.260.260.39%182,292
Mar 20, 20250.240.260.240.260.26-176,904
Mar 19, 20250.260.260.240.260.262.77%125,851
Mar 18, 20250.240.260.240.250.250.44%196,662
Mar 17, 20250.260.260.240.250.25-3.50%358,533
Mar 14, 20250.250.270.240.260.263.17%728,071
Mar 13, 20250.260.260.250.250.25-3.45%201,140
Mar 12, 20250.250.260.250.260.262.42%149,627
Mar 11, 20250.250.260.240.250.25-0.83%602,426
Mar 10, 20250.280.280.240.250.25-7.13%918,515
Mar 7, 20250.270.350.260.270.272.82%4,886,283
Mar 6, 20250.280.280.260.270.27-7.73%166,596
Mar 5, 20250.270.290.270.290.296.23%143,172
Mar 4, 20250.320.320.250.270.27-13.84%737,312
Mar 3, 20250.310.320.290.320.322.31%227,004
Feb 28, 20250.320.320.300.310.31-5.26%190,219
Feb 27, 20250.330.340.320.330.33-6.88%163,684
Feb 26, 20250.350.370.330.350.352.35%49,714
Feb 25, 20250.360.360.330.340.34-5.01%102,769
Feb 24, 20250.350.360.330.360.360.81%289,050
Feb 21, 20250.370.380.360.360.36-5.52%120,824
Feb 20, 20250.380.380.370.380.38-2.36%84,607
Feb 19, 20250.390.420.360.390.391.58%545,350
Feb 18, 20250.350.390.350.380.387.99%644,851
Feb 14, 20250.350.360.340.350.350.09%67,798