Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
0.356
-0.021 (-5.52%)
At close: Feb 21, 2025, 4:00 PM
0.369
+0.013 (3.62%)
After-hours: Feb 21, 2025, 7:00 PM EST
Envirotech Vehicles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |