Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
0.933
-0.127 (-12.00%)
Jan 21, 2025, 4:00 PM EST - Market closed
Envirotech Vehicles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | - | 25,279 |
| Jan 14, 2025 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | - | 39,966 |
| Jan 13, 2025 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 17,256 |
| Jan 10, 2025 | 1.16 | 1.40 | 1.15 | 1.15 | 1.15 | -3.36% | 80,595 |
| Jan 8, 2025 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | -0.42% | 9,985 |
| Jan 7, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 1.27% | 49,475 |
| Jan 6, 2025 | 1.20 | 1.22 | 1.11 | 1.18 | 1.18 | -1.67% | 45,276 |
| Jan 3, 2025 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | - | 22,286 |
| Jan 2, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | -0.83% | 32,007 |
| Dec 31, 2024 | 1.21 | 1.25 | 1.15 | 1.21 | 1.21 | -1.63% | 22,540 |
| Dec 30, 2024 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | -3.91% | 30,769 |
| Dec 27, 2024 | 1.20 | 1.30 | 1.20 | 1.28 | 1.28 | 1.59% | 26,505 |
| Dec 26, 2024 | 1.21 | 1.30 | 1.15 | 1.26 | 1.26 | 2.44% | 39,412 |
| Dec 24, 2024 | 1.20 | 1.35 | 1.11 | 1.23 | 1.23 | -1.60% | 47,097 |
| Dec 23, 2024 | 1.20 | 1.34 | 1.20 | 1.25 | 1.25 | 0.81% | 46,977 |
| Dec 20, 2024 | 1.26 | 1.30 | 1.20 | 1.24 | 1.24 | -3.88% | 65,058 |
| Dec 19, 2024 | 1.31 | 1.37 | 1.29 | 1.29 | 1.29 | -6.52% | 58,034 |
| Dec 18, 2024 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -0.72% | 31,830 |
| Dec 17, 2024 | 1.33 | 1.43 | 1.33 | 1.39 | 1.39 | 2.96% | 33,187 |
| Dec 16, 2024 | 1.41 | 1.42 | 1.33 | 1.35 | 1.35 | -1.46% | 19,125 |
| Dec 13, 2024 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -2.14% | 9,168 |
| Dec 12, 2024 | 1.44 | 1.49 | 1.34 | 1.40 | 1.40 | 5.26% | 23,057 |
| Dec 11, 2024 | 1.44 | 1.47 | 1.33 | 1.33 | 1.33 | -8.28% | 38,587 |
| Dec 10, 2024 | 1.47 | 1.50 | 1.40 | 1.45 | 1.45 | -2.68% | 11,686 |
| Dec 9, 2024 | 1.43 | 1.54 | 1.43 | 1.49 | 1.49 | 0.68% | 25,709 |
| Dec 6, 2024 | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | 2.07% | 24,686 |
| Dec 5, 2024 | 1.39 | 1.50 | 1.39 | 1.45 | 1.45 | 2.84% | 25,589 |
| Dec 4, 2024 | 1.41 | 1.48 | 1.35 | 1.41 | 1.41 | -3.42% | 19,885 |
| Dec 3, 2024 | 1.40 | 1.48 | 1.34 | 1.46 | 1.46 | -1.35% | 38,492 |
| Dec 2, 2024 | 1.45 | 1.54 | 1.43 | 1.48 | 1.48 | -3.90% | 33,938 |
| Nov 29, 2024 | 1.50 | 1.54 | 1.40 | 1.54 | 1.54 | 6.94% | 54,514 |
| Nov 27, 2024 | 1.41 | 1.51 | 1.06 | 1.44 | 1.44 | 6.67% | 149,051 |
| Nov 26, 2024 | 1.43 | 1.45 | 1.35 | 1.35 | 1.35 | -3.57% | 592,058 |
| Nov 25, 2024 | 1.40 | 1.52 | 1.40 | 1.40 | 1.40 | - | 15,589 |
| Nov 22, 2024 | 1.67 | 1.68 | 1.40 | 1.40 | 1.40 | -13.04% | 76,369 |
| Nov 21, 2024 | 1.71 | 1.72 | 1.61 | 1.61 | 1.61 | -3.59% | 14,158 |
| Nov 20, 2024 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -1.18% | 10,857 |
| Nov 19, 2024 | 1.75 | 1.76 | 1.68 | 1.69 | 1.69 | -1.17% | 15,613 |
| Nov 18, 2024 | 1.83 | 1.83 | 1.71 | 1.71 | 1.71 | - | 13,892 |
| Nov 15, 2024 | 1.68 | 1.76 | 1.68 | 1.71 | 1.71 | 0.59% | 14,414 |
| Nov 14, 2024 | 1.72 | 1.77 | 1.70 | 1.70 | 1.70 | -1.16% | 9,745 |
| Nov 13, 2024 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 7,420 |
| Nov 12, 2024 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -1.13% | 4,743 |
| Nov 11, 2024 | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | 1.43% | 10,749 |
| Nov 8, 2024 | 1.70 | 1.79 | 1.70 | 1.75 | 1.75 | 2.65% | 6,786 |
| Nov 7, 2024 | 1.68 | 1.80 | 1.68 | 1.70 | 1.70 | -0.58% | 15,800 |
| Nov 6, 2024 | 1.68 | 1.96 | 1.68 | 1.71 | 1.71 | -0.58% | 17,784 |
| Nov 5, 2024 | 1.83 | 1.85 | 1.70 | 1.72 | 1.72 | -4.44% | 14,703 |
| Nov 4, 2024 | 1.81 | 1.85 | 1.78 | 1.80 | 1.80 | -2.70% | 6,824 |
| Nov 1, 2024 | 1.83 | 1.88 | 1.74 | 1.85 | 1.85 | 1.65% | 38,795 |
| Oct 31, 2024 | 1.72 | 1.82 | 1.72 | 1.82 | 1.82 | 1.68% | 13,085 |
| Oct 30, 2024 | 1.85 | 1.89 | 1.78 | 1.79 | 1.79 | -2.13% | 11,429 |
| Oct 29, 2024 | 1.84 | 1.91 | 1.82 | 1.83 | 1.83 | -2.19% | 9,941 |
| Oct 28, 2024 | 1.91 | 1.91 | 1.84 | 1.87 | 1.87 | 1.80% | 7,896 |
| Oct 25, 2024 | 1.77 | 1.93 | 1.77 | 1.84 | 1.84 | 1.49% | 49,677 |
| Oct 24, 2024 | 1.91 | 1.91 | 1.75 | 1.81 | 1.81 | -5.73% | 57,222 |
| Oct 23, 2024 | 2.04 | 2.07 | 1.92 | 1.92 | 1.92 | -5.42% | 45,400 |
| Oct 22, 2024 | 2.01 | 2.11 | 2.00 | 2.03 | 2.03 | -0.49% | 44,844 |
| Oct 21, 2024 | 2.11 | 2.13 | 2.02 | 2.04 | 2.04 | -3.32% | 10,805 |
| Oct 18, 2024 | 1.93 | 2.12 | 1.90 | 2.11 | 2.11 | 9.90% | 31,341 |
| Oct 17, 2024 | 1.93 | 1.99 | 1.84 | 1.92 | 1.92 | -2.04% | 49,620 |
| Oct 16, 2024 | 1.69 | 1.96 | 1.68 | 1.96 | 1.96 | 12.64% | 45,717 |
| Oct 15, 2024 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -0.57% | 11,100 |
| Oct 14, 2024 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 5,329 |
| Oct 11, 2024 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | 2,590 |
| Oct 10, 2024 | 1.76 | 1.84 | 1.75 | 1.75 | 1.75 | -2.23% | 12,831 |
| Oct 9, 2024 | 1.83 | 1.91 | 1.77 | 1.79 | 1.79 | - | 22,219 |
| Oct 8, 2024 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -1.65% | 14,169 |
| Oct 7, 2024 | 1.81 | 1.90 | 1.81 | 1.82 | 1.82 | 1.68% | 16,974 |
| Oct 4, 2024 | 1.88 | 1.88 | 1.77 | 1.79 | 1.79 | -0.56% | 19,602 |
| Oct 3, 2024 | 1.75 | 1.86 | 1.75 | 1.80 | 1.80 | 0.90% | 16,232 |
| Oct 2, 2024 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 0.79% | 15,191 |
| Oct 1, 2024 | 1.80 | 1.80 | 1.69 | 1.77 | 1.77 | -1.67% | 25,957 |
| Sep 30, 2024 | 1.87 | 1.87 | 1.70 | 1.80 | 1.80 | -5.76% | 22,294 |
| Sep 27, 2024 | 1.90 | 1.91 | 1.83 | 1.91 | 1.91 | - | 8,579 |
| Sep 26, 2024 | 1.77 | 1.93 | 1.77 | 1.91 | 1.91 | 2.14% | 28,378 |
| Sep 25, 2024 | 1.84 | 1.87 | 1.77 | 1.87 | 1.87 | -1.06% | 15,483 |
| Sep 24, 2024 | 1.92 | 1.94 | 1.84 | 1.89 | 1.89 | -0.53% | 11,010 |
| Sep 23, 2024 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | -2.56% | 18,777 |
| Sep 20, 2024 | 1.76 | 1.95 | 1.73 | 1.95 | 1.95 | 5.41% | 36,233 |
| Sep 19, 2024 | 1.96 | 1.96 | 1.83 | 1.85 | 1.85 | -2.12% | 26,863 |
| Sep 18, 2024 | 1.74 | 1.95 | 1.68 | 1.89 | 1.89 | 4.42% | 54,289 |
| Sep 17, 2024 | 1.86 | 1.88 | 1.80 | 1.81 | 1.81 | -1.63% | 4,094 |
| Sep 16, 2024 | 1.89 | 1.90 | 1.81 | 1.84 | 1.84 | -3.66% | 11,903 |
| Sep 13, 2024 | 1.82 | 2.10 | 1.82 | 1.91 | 1.91 | 4.95% | 124,016 |
| Sep 12, 2024 | 1.66 | 1.83 | 1.66 | 1.82 | 1.82 | 6.43% | 27,851 |
| Sep 11, 2024 | 1.67 | 1.80 | 1.67 | 1.71 | 1.71 | 0.59% | 9,630 |
| Sep 10, 2024 | 1.70 | 1.74 | 1.66 | 1.70 | 1.70 | -2.86% | 8,856 |
| Sep 9, 2024 | 1.65 | 1.77 | 1.64 | 1.75 | 1.75 | 2.94% | 8,949 |
| Sep 6, 2024 | 1.61 | 1.71 | 1.59 | 1.70 | 1.70 | 2.41% | 12,658 |
| Sep 5, 2024 | 1.57 | 1.71 | 1.57 | 1.66 | 1.66 | 4.40% | 34,939 |
| Sep 4, 2024 | 1.73 | 1.73 | 1.57 | 1.59 | 1.59 | -9.66% | 73,419 |
| Sep 3, 2024 | 1.84 | 1.84 | 1.70 | 1.76 | 1.76 | -5.38% | 33,724 |
| Aug 30, 2024 | 1.88 | 1.89 | 1.83 | 1.86 | 1.86 | -1.33% | 43,600 |
| Aug 29, 2024 | 1.70 | 1.93 | 1.65 | 1.89 | 1.89 | 2.45% | 139,332 |
| Aug 28, 2024 | 1.88 | 1.91 | 1.73 | 1.84 | 1.84 | -13.21% | 151,394 |
| Aug 27, 2024 | 2.22 | 2.30 | 1.77 | 2.12 | 2.12 | -3.20% | 2,517,817 |