Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
3.550
+0.320 (9.91%)
At close: Jan 16, 2026, 4:00 PM EST
3.710
+0.160 (4.51%)
After-hours: Jan 16, 2026, 7:59 PM EST
Envirotech Vehicles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.46 | 3.88 | 3.30 | 3.55 | 3.55 | 9.91% | 17,165,362 |
| Jan 15, 2026 | 2.90 | 3.79 | 2.90 | 3.23 | 3.23 | 4.19% | 26,504,687 |
| Jan 14, 2026 | 3.14 | 3.46 | 2.80 | 3.10 | 3.10 | -11.93% | 35,398,569 |
| Jan 13, 2026 | 3.33 | 4.91 | 2.62 | 3.52 | 3.52 | 40.24% | 272,817,629 |
| Jan 12, 2026 | 1.15 | 2.62 | 1.01 | 2.51 | 2.51 | 442.00% | 753,707,270 |
| Jan 9, 2026 | 0.48 | 0.50 | 0.46 | 0.46 | 0.46 | -5.70% | 2,686,035 |
| Jan 8, 2026 | 0.50 | 0.53 | 0.48 | 0.49 | 0.49 | -1.92% | 4,227,722 |
| Jan 7, 2026 | 0.58 | 0.58 | 0.50 | 0.50 | 0.50 | -12.86% | 12,840,591 |
| Jan 6, 2026 | 0.53 | 0.80 | 0.52 | 0.57 | 0.57 | 49.01% | 386,860,877 |
| Jan 5, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -4.79% | 194,156 |
| Jan 2, 2026 | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | 12.78% | 269,296 |
| Dec 31, 2025 | 0.37 | 0.37 | 0.33 | 0.36 | 0.36 | -5.40% | 319,095 |
| Dec 30, 2025 | 0.37 | 0.38 | 0.34 | 0.38 | 0.38 | -1.63% | 468,761 |
| Dec 29, 2025 | 0.43 | 0.43 | 0.36 | 0.39 | 0.39 | -11.25% | 839,356 |
| Dec 26, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -7.49% | 309,476 |
| 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% | 1,366,883 |
| Dec 19, 2025 | 0.51 | 0.51 | 0.40 | 0.42 | 0.42 | -20.28% | 1,834,584 |
| Dec 18, 2025 | 0.66 | 0.67 | 0.45 | 0.52 | 0.52 | -34.78% | 37,529,657 |
| Dec 17, 2025 | 0.92 | 0.92 | 0.80 | 0.80 | 0.80 | -15.60% | 150,307 |
| Dec 16, 2025 | 1.11 | 1.13 | 0.75 | 0.95 | 0.95 | -15.36% | 478,834 |
| Dec 15, 2025 | 1.13 | 1.37 | 1.07 | 1.12 | 1.12 | 0.90% | 1,005,307 |
| Dec 12, 2025 | 1.07 | 1.20 | 1.07 | 1.11 | 1.11 | -1.77% | 64,232 |
| Dec 11, 2025 | 1.16 | 1.21 | 1.07 | 1.13 | 1.13 | -2.59% | 33,754 |
| 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% | 20,462 |
| Dec 4, 2025 | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 12,247 |
| 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% | 31,499 |
| Dec 1, 2025 | 1.30 | 1.30 | 1.20 | 1.23 | 1.23 | - | 29,610 |
| Nov 28, 2025 | 1.17 | 1.27 | 1.17 | 1.23 | 1.23 | 3.36% | 7,773 |
| 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% | 47,304 |
| Nov 24, 2025 | 1.07 | 1.15 | 1.05 | 1.09 | 1.09 | 4.81% | 18,537 |
| Nov 21, 2025 | 1.01 | 1.09 | 0.98 | 1.04 | 1.04 | 4.00% | 54,662 |
| 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 |