Skip to main content
Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
1.240
-0.050 (-3.88%)
Dec 20, 2024, 4:00 PM EST - Market closed

Envirotech Vehicles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.261.301.201.241.24-3.88%65,058
Dec 19, 20241.311.371.291.291.29-6.52%58,034
Dec 18, 20241.421.431.381.381.38-0.72%31,830
Dec 17, 20241.331.431.331.391.392.96%33,187
Dec 16, 20241.411.421.331.351.35-1.46%19,125
Dec 13, 20241.451.451.351.371.37-2.14%9,168
Dec 12, 20241.441.491.341.401.405.26%23,057
Dec 11, 20241.441.471.331.331.33-8.28%38,587
Dec 10, 20241.471.501.401.451.45-2.68%11,686
Dec 9, 20241.431.541.431.491.490.68%25,709
Dec 6, 20241.431.481.421.481.482.07%24,686
Dec 5, 20241.391.501.391.451.452.84%25,589
Dec 4, 20241.411.481.351.411.41-3.42%19,885
Dec 3, 20241.401.481.341.461.46-1.35%38,492
Dec 2, 20241.451.541.431.481.48-3.90%33,938
Nov 29, 20241.501.541.401.541.546.94%54,514
Nov 27, 20241.411.511.061.441.446.67%149,051
Nov 26, 20241.431.451.351.351.35-3.57%592,058
Nov 25, 20241.401.521.401.401.40-15,589
Nov 22, 20241.671.681.401.401.40-13.04%76,369
Nov 21, 20241.711.721.611.611.61-3.59%14,158
Nov 20, 20241.741.741.671.671.67-1.18%10,857
Nov 19, 20241.751.761.681.691.69-1.17%15,613
Nov 18, 20241.831.831.711.711.71-13,892
Nov 15, 20241.681.761.681.711.710.59%14,414
Nov 14, 20241.721.771.701.701.70-1.16%9,745
Nov 13, 20241.751.751.701.721.72-1.71%7,420
Nov 12, 20241.801.801.731.751.75-1.13%4,743
Nov 11, 20241.831.831.761.771.771.43%10,749
Nov 8, 20241.701.791.701.751.752.65%6,786
Nov 7, 20241.681.801.681.701.70-0.58%15,800
Nov 6, 20241.681.961.681.711.71-0.58%17,784
Nov 5, 20241.831.851.701.721.72-4.44%14,703
Nov 4, 20241.811.851.781.801.80-2.70%6,824
Nov 1, 20241.831.881.741.851.851.65%38,795
Oct 31, 20241.721.821.721.821.821.68%13,085
Oct 30, 20241.851.891.781.791.79-2.13%11,429
Oct 29, 20241.841.911.821.831.83-2.19%9,941
Oct 28, 20241.911.911.841.871.871.80%7,896
Oct 25, 20241.771.931.771.841.841.49%49,677
Oct 24, 20241.911.911.751.811.81-5.73%57,222
Oct 23, 20242.042.071.921.921.92-5.42%45,400
Oct 22, 20242.012.112.002.032.03-0.49%44,844
Oct 21, 20242.112.132.022.042.04-3.32%10,805
Oct 18, 20241.932.121.902.112.119.90%31,341
Oct 17, 20241.931.991.841.921.92-2.04%49,620
Oct 16, 20241.691.961.681.961.9612.64%45,717
Oct 15, 20241.761.761.701.741.74-0.57%11,100
Oct 14, 20241.741.761.731.751.750.57%5,329
Oct 11, 20241.751.771.731.741.74-0.57%2,590
Oct 10, 20241.761.841.751.751.75-2.23%12,831
Oct 9, 20241.831.911.771.791.79-22,219
Oct 8, 20241.831.831.791.791.79-1.65%14,169
Oct 7, 20241.811.901.811.821.821.68%16,974
Oct 4, 20241.881.881.771.791.79-0.56%19,602
Oct 3, 20241.751.861.751.801.800.90%16,232
Oct 2, 20241.751.801.751.781.780.79%15,191
Oct 1, 20241.801.801.691.771.77-1.67%25,957
Sep 30, 20241.871.871.701.801.80-5.76%22,294
Sep 27, 20241.901.911.831.911.91-8,579
Sep 26, 20241.771.931.771.911.912.14%28,378
Sep 25, 20241.841.871.771.871.87-1.06%15,483
Sep 24, 20241.921.941.841.891.89-0.53%11,010
Sep 23, 20241.981.981.851.901.90-2.56%18,777
Sep 20, 20241.761.951.731.951.955.41%36,233
Sep 19, 20241.961.961.831.851.85-2.12%26,863
Sep 18, 20241.741.951.681.891.894.42%54,289
Sep 17, 20241.861.881.801.811.81-1.63%4,094
Sep 16, 20241.891.901.811.841.84-3.66%11,903
Sep 13, 20241.822.101.821.911.914.95%124,016
Sep 12, 20241.661.831.661.821.826.43%27,851
Sep 11, 20241.671.801.671.711.710.59%9,630
Sep 10, 20241.701.741.661.701.70-2.86%8,856
Sep 9, 20241.651.771.641.751.752.94%8,949
Sep 6, 20241.611.711.591.701.702.41%12,658
Sep 5, 20241.571.711.571.661.664.40%34,939
Sep 4, 20241.731.731.571.591.59-9.66%73,419
Sep 3, 20241.841.841.701.761.76-5.38%33,724
Aug 30, 20241.881.891.831.861.86-1.33%43,600
Aug 29, 20241.701.931.651.891.892.45%139,332
Aug 28, 20241.881.911.731.841.84-13.21%151,394
Aug 27, 20242.222.301.772.122.12-3.20%2,517,817
Aug 26, 20242.462.602.082.192.19-13.78%76,254
Aug 23, 20242.232.612.232.542.5410.92%76,638
Aug 22, 20242.122.332.082.292.298.02%117,413
Aug 21, 20242.102.132.082.122.121.92%36,904
Aug 20, 20241.952.151.862.082.082.97%65,514
Aug 19, 20241.772.021.752.022.0212.85%78,641
Aug 16, 20241.811.851.781.791.79-0.56%19,912
Aug 15, 20241.591.841.581.801.8012.43%40,773
Aug 14, 20241.611.621.571.601.60-4.13%8,513
Aug 13, 20241.721.801.651.671.67-5.11%26,072
Aug 12, 20241.751.851.641.761.760.57%29,405
Aug 9, 20241.601.751.601.751.757.36%24,643
Aug 8, 20241.591.661.561.631.631.87%6,491
Aug 7, 20241.681.741.601.601.60-3.61%6,696
Aug 6, 20241.581.801.581.661.66-0.60%4,703
Aug 5, 20241.651.791.651.671.673.09%9,459
Aug 2, 20241.621.661.621.621.62-4.71%857
Aug 1, 20241.751.751.631.701.703.66%2,105