Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
0.2458
-0.0142 (-5.46%)
At close: Mar 28, 2025, 4:00 PM
0.2482
+0.0024 (0.98%)
After-hours: Mar 28, 2025, 7:50 PM EDT
Envirotech Vehicles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 0.34 | 0.37 | 0.33 | 0.35 | 0.35 | 3.20% | 289,830 |
| Feb 12, 2025 | 0.34 | 0.36 | 0.32 | 0.34 | 0.34 | -2.10% | 233,787 |
| Feb 11, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -4.13% | 452,953 |
| Feb 10, 2025 | 0.34 | 0.37 | 0.33 | 0.36 | 0.36 | 5.22% | 258,358 |
| Feb 7, 2025 | 0.35 | 0.37 | 0.33 | 0.35 | 0.35 | -1.37% | 325,042 |
| Feb 6, 2025 | 0.33 | 0.37 | 0.32 | 0.35 | 0.35 | 1.27% | 365,175 |
| Feb 5, 2025 | 0.37 | 0.38 | 0.33 | 0.35 | 0.35 | -10.03% | 550,005 |
| Feb 4, 2025 | 0.36 | 0.39 | 0.34 | 0.38 | 0.38 | -0.31% | 837,004 |
| Feb 3, 2025 | 0.37 | 0.42 | 0.35 | 0.39 | 0.39 | -15.18% | 1,039,924 |
| Jan 31, 2025 | 0.32 | 0.48 | 0.29 | 0.45 | 0.45 | 31.02% | 9,765,855 |
| Jan 30, 2025 | 0.55 | 0.56 | 0.33 | 0.35 | 0.35 | -48.05% | 4,793,120 |
| Jan 29, 2025 | 0.74 | 0.81 | 0.61 | 0.67 | 0.67 | 17.22% | 47,283,532 |
| Jan 28, 2025 | 0.59 | 0.64 | 0.56 | 0.57 | 0.57 | -8.37% | 61,411 |
| Jan 27, 2025 | 0.72 | 0.76 | 0.60 | 0.62 | 0.62 | -8.68% | 132,238 |
| Jan 24, 2025 | 0.73 | 0.82 | 0.64 | 0.68 | 0.68 | -5.71% | 101,318 |
| Jan 23, 2025 | 0.86 | 0.90 | 0.70 | 0.72 | 0.72 | -16.63% | 65,476 |
| Jan 22, 2025 | 0.90 | 0.93 | 0.84 | 0.87 | 0.87 | -7.26% | 47,077 |
| Jan 21, 2025 | 1.09 | 1.10 | 0.93 | 0.93 | 0.93 | -12.00% | 30,320 |
| Jan 17, 2025 | 1.11 | 1.13 | 1.01 | 1.06 | 1.06 | -6.19% | 54,053 |
| Jan 16, 2025 | 1.15 | 1.15 | 1.07 | 1.13 | 1.13 | -0.88% | 27,923 |