Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
0.1735
+0.0036 (2.12%)
At close: Jun 20, 2025, 4:00 PM
0.1670
-0.0065 (-3.75%)
After-hours: Jun 20, 2025, 7:59 PM EDT
Envirotech Vehicles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | 6.12% | 1,073,457 |
| May 12, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.93% | 275,447 |
| May 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.24% | 277,634 |
| May 8, 2025 | 0.27 | 0.29 | 0.23 | 0.25 | 0.25 | -4.73% | 1,356,907 |
| May 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.31% | 14,606 |
| May 6, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | -2.90% | 33,575 |
| May 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.83% | 45,795 |
| May 2, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 1.75% | 88,889 |
| May 1, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 2.15% | 153,425 |
| Apr 30, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.08% | 39,842 |
| Apr 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.87% | 51,351 |
| 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 |