Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
0.3859
-0.0489 (-11.25%)
At close: Dec 29, 2025, 4:00 PM EST
0.3556
-0.0303 (-7.85%)
After-hours: Dec 29, 2025, 7:59 PM EST
Envirotech Vehicles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 0.43 | 0.43 | 0.36 | 0.39 | 0.39 | -11.25% | 734,492 |
| Dec 26, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -7.49% | 303,903 |
| Dec 24, 2025 | 0.43 | 0.47 | 0.41 | 0.47 | 0.47 | 3.05% | 313,285 |
| Dec 23, 2025 | 0.50 | 0.50 | 0.40 | 0.46 | 0.46 | -12.27% | 523,848 |
| Dec 22, 2025 | 0.41 | 0.52 | 0.40 | 0.52 | 0.52 | 24.98% | 1,322,614 |
| Dec 19, 2025 | 0.51 | 0.51 | 0.40 | 0.42 | 0.42 | -20.28% | 1,793,857 |
| Dec 18, 2025 | 0.66 | 0.67 | 0.45 | 0.52 | 0.52 | -34.78% | 37,112,990 |
| Dec 17, 2025 | 0.92 | 0.92 | 0.80 | 0.80 | 0.80 | -15.60% | 149,292 |
| Dec 16, 2025 | 1.11 | 1.13 | 0.75 | 0.95 | 0.95 | -15.36% | 465,806 |
| Dec 15, 2025 | 1.13 | 1.37 | 1.07 | 1.12 | 1.12 | 0.90% | 1,000,046 |
| Dec 12, 2025 | 1.07 | 1.20 | 1.07 | 1.11 | 1.11 | -1.77% | 63,932 |
| Dec 11, 2025 | 1.16 | 1.21 | 1.07 | 1.13 | 1.13 | -2.59% | 33,747 |
| Dec 10, 2025 | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | -1.94% | 16,767 |
| Dec 9, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.42% | 22,842 |
| Dec 8, 2025 | 1.18 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 11,680 |
| Dec 5, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | 0.59% | 20,453 |
| Dec 4, 2025 | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 12,216 |
| Dec 3, 2025 | 1.12 | 1.22 | 1.12 | 1.19 | 1.19 | 3.74% | 12,140 |
| Dec 2, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -6.50% | 31,211 |
| Dec 1, 2025 | 1.30 | 1.30 | 1.20 | 1.23 | 1.23 | - | 29,221 |
| Nov 28, 2025 | 1.17 | 1.27 | 1.17 | 1.23 | 1.23 | 3.36% | 7,619 |
| Nov 26, 2025 | 1.14 | 1.24 | 1.10 | 1.19 | 1.19 | 4.39% | 55,018 |
| Nov 25, 2025 | 1.14 | 1.17 | 1.10 | 1.14 | 1.14 | 4.59% | 46,037 |
| Nov 24, 2025 | 1.07 | 1.15 | 1.05 | 1.09 | 1.09 | 4.81% | 18,517 |
| Nov 21, 2025 | 1.01 | 1.09 | 0.98 | 1.04 | 1.04 | 4.00% | 54,647 |
| Nov 20, 2025 | 1.10 | 1.10 | 0.98 | 1.00 | 1.00 | -7.83% | 41,070 |
| Nov 19, 2025 | 1.14 | 1.22 | 1.08 | 1.09 | 1.09 | -7.26% | 26,118 |
| Nov 18, 2025 | 1.13 | 1.18 | 1.07 | 1.17 | 1.17 | 6.07% | 34,071 |
| Nov 17, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -4.91% | 30,491 |
| Nov 14, 2025 | 1.16 | 1.18 | 1.11 | 1.16 | 1.16 | - | 36,605 |
| Nov 13, 2025 | 1.17 | 1.22 | 1.15 | 1.16 | 1.16 | -1.69% | 159,262 |
| Nov 12, 2025 | 1.22 | 1.26 | 1.10 | 1.18 | 1.18 | -4.07% | 54,259 |
| Nov 11, 2025 | 1.28 | 1.32 | 1.18 | 1.23 | 1.23 | -3.91% | 97,047 |
| Nov 10, 2025 | 1.21 | 1.38 | 1.17 | 1.28 | 1.28 | 4.92% | 299,424 |
| Nov 7, 2025 | 1.23 | 1.25 | 1.10 | 1.22 | 1.22 | -3.94% | 56,998 |
| Nov 6, 2025 | 1.33 | 1.34 | 1.23 | 1.27 | 1.27 | -6.62% | 281,072 |
| Nov 5, 2025 | 1.33 | 1.43 | 1.30 | 1.36 | 1.36 | 0.74% | 55,302 |
| Nov 4, 2025 | 1.47 | 1.47 | 1.34 | 1.35 | 1.35 | -11.76% | 70,145 |
| Nov 3, 2025 | 1.56 | 1.61 | 1.50 | 1.53 | 1.53 | -6.99% | 61,185 |
| Oct 31, 2025 | 1.51 | 1.71 | 1.50 | 1.65 | 1.65 | 7.52% | 90,892 |
| Oct 30, 2025 | 1.49 | 1.57 | 1.49 | 1.53 | 1.53 | 2.00% | 43,421 |
| Oct 29, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 21,628 |
| Oct 28, 2025 | 1.55 | 1.64 | 1.46 | 1.54 | 1.54 | -0.65% | 70,471 |
| Oct 27, 2025 | 1.63 | 1.66 | 1.55 | 1.55 | 1.55 | -4.91% | 53,176 |
| Oct 24, 2025 | 1.55 | 1.66 | 1.53 | 1.63 | 1.63 | 5.16% | 82,583 |
| Oct 23, 2025 | 1.47 | 1.56 | 1.46 | 1.55 | 1.55 | 4.03% | 60,369 |
| Oct 22, 2025 | 1.46 | 1.51 | 1.44 | 1.49 | 1.49 | 0.68% | 89,230 |
| Oct 21, 2025 | 1.37 | 1.49 | 1.37 | 1.48 | 1.48 | 10.45% | 98,971 |
| Oct 20, 2025 | 1.33 | 1.37 | 1.30 | 1.34 | 1.34 | 0.75% | 111,893 |
| Oct 17, 2025 | 1.37 | 1.41 | 1.33 | 1.33 | 1.33 | -2.21% | 106,514 |