Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
1.580
+0.120 (8.22%)
At close: Oct 8, 2025, 4:00 PM EDT
1.520
-0.060 (-3.80%)
After-hours: Oct 8, 2025, 4:34 PM EDT
Envirotech Vehicles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.50 | 1.61 | 1.44 | 1.58 | - | 8.22% | 107,939 |
| Oct 7, 2025 | 1.54 | 1.58 | 1.45 | 1.46 | 1.46 | -2.01% | 137,422 |
| Oct 6, 2025 | 1.47 | 1.51 | 1.42 | 1.49 | 1.49 | 1.36% | 128,773 |
| Oct 3, 2025 | 1.52 | 1.60 | 1.44 | 1.47 | 1.47 | -2.65% | 125,420 |
| Oct 2, 2025 | 1.54 | 1.55 | 1.44 | 1.51 | 1.51 | 0.67% | 67,030 |
| Oct 1, 2025 | 1.58 | 1.85 | 1.47 | 1.50 | 1.50 | - | 337,064 |
| Sep 30, 2025 | 1.84 | 1.88 | 1.46 | 1.50 | 1.50 | -17.58% | 326,892 |
| Sep 29, 2025 | 1.94 | 1.94 | 1.77 | 1.82 | 1.82 | -3.70% | 87,350 |
| Sep 26, 2025 | 2.02 | 2.10 | 1.81 | 1.89 | 1.89 | -6.90% | 183,216 |
| Sep 25, 2025 | 2.02 | 2.13 | 1.96 | 2.03 | 2.03 | -1.93% | 93,277 |
| Sep 24, 2025 | 2.10 | 2.13 | 2.02 | 2.07 | 2.07 | -0.96% | 90,753 |
| Sep 23, 2025 | 2.21 | 2.28 | 2.05 | 2.09 | 2.09 | -6.28% | 184,812 |
| Sep 22, 2025 | 2.07 | 2.31 | 2.04 | 2.23 | 2.23 | 6.70% | 216,751 |
| Sep 19, 2025 | 2.14 | 2.20 | 2.05 | 2.09 | 2.09 | -2.34% | 146,422 |
| Sep 18, 2025 | 1.99 | 2.22 | 1.99 | 2.14 | 2.14 | 2.15% | 184,194 |
| Sep 17, 2025 | 2.07 | 2.25 | 1.94 | 2.10 | 2.10 | -3.01% | 358,904 |
| Sep 16, 2025 | 2.33 | 2.66 | 2.05 | 2.16 | 2.16 | -21.17% | 854,315 |
| Sep 15, 2025 | 5.07 | 5.07 | 2.56 | 2.74 | 2.74 | -32.84% | 14,802,901 |
| Sep 12, 2025 | 2.73 | 4.44 | 2.73 | 4.08 | 4.08 | 48.36% | 850,337 |
| Sep 11, 2025 | 2.54 | 2.80 | 2.53 | 2.75 | 2.75 | 7.84% | 43,155 |
| Sep 10, 2025 | 2.48 | 2.55 | 2.35 | 2.55 | 2.55 | 3.45% | 23,604 |
| Sep 9, 2025 | 2.35 | 2.48 | 2.32 | 2.47 | 2.47 | 0.61% | 24,465 |
| Sep 8, 2025 | 2.44 | 2.49 | 2.28 | 2.45 | 2.45 | 0.82% | 63,509 |
| Sep 5, 2025 | 2.17 | 2.53 | 2.17 | 2.43 | 2.43 | 10.45% | 250,370 |
| Sep 4, 2025 | 2.22 | 2.29 | 2.02 | 2.20 | 2.20 | 1.85% | 43,627 |
| Sep 3, 2025 | 2.16 | 2.20 | 2.13 | 2.16 | 2.16 | 1.89% | 24,033 |
| Sep 2, 2025 | 2.25 | 2.26 | 2.10 | 2.12 | 2.12 | -6.19% | 118,332 |
| Aug 29, 2025 | 2.33 | 2.35 | 2.25 | 2.26 | 2.26 | -1.31% | 44,411 |
| Aug 28, 2025 | 2.36 | 2.42 | 2.25 | 2.29 | 2.29 | -4.18% | 28,394 |
| Aug 27, 2025 | 2.33 | 2.47 | 2.33 | 2.39 | 2.39 | 3.02% | 34,601 |
| Aug 26, 2025 | 2.47 | 2.49 | 2.30 | 2.32 | 2.32 | -4.92% | 104,606 |
| Aug 25, 2025 | 2.46 | 2.60 | 2.31 | 2.44 | 2.44 | 1.67% | 95,389 |
| Aug 22, 2025 | 2.35 | 2.44 | 2.23 | 2.40 | 2.40 | 9.09% | 174,433 |
| Aug 21, 2025 | 2.06 | 2.26 | 2.06 | 2.20 | 2.20 | 5.26% | 37,839 |
| Aug 20, 2025 | 1.98 | 2.09 | 1.89 | 2.09 | 2.09 | 3.98% | 44,622 |
| Aug 19, 2025 | 2.06 | 2.06 | 1.86 | 2.01 | 2.01 | - | 60,131 |
| Aug 18, 2025 | 1.79 | 2.09 | 1.79 | 2.01 | 2.01 | 10.44% | 151,440 |
| Aug 15, 2025 | 1.79 | 1.98 | 1.77 | 1.82 | 1.82 | 2.82% | 99,965 |
| Aug 14, 2025 | 1.70 | 1.85 | 1.70 | 1.77 | 1.77 | 4.12% | 58,132 |
| Aug 13, 2025 | 1.75 | 1.76 | 1.65 | 1.70 | 1.70 | -3.95% | 39,950 |
| Aug 12, 2025 | 1.85 | 1.87 | 1.65 | 1.77 | 1.77 | -2.75% | 70,792 |
| Aug 11, 2025 | 1.76 | 1.86 | 1.76 | 1.82 | 1.82 | 2.25% | 69,295 |
| Aug 8, 2025 | 1.80 | 1.99 | 1.60 | 1.78 | 1.78 | -1.06% | 214,056 |
| Aug 7, 2025 | 1.75 | 1.88 | 1.63 | 1.80 | 1.80 | 6.45% | 112,279 |
| Aug 6, 2025 | 2.10 | 2.10 | 1.60 | 1.69 | 1.69 | -30.54% | 291,445 |
| Aug 5, 2025 | 2.23 | 2.45 | 2.21 | 2.43 | 2.43 | 7.75% | 253,577 |
| Aug 4, 2025 | 1.90 | 2.43 | 1.65 | 2.26 | 2.26 | 22.25% | 859,345 |
| Aug 1, 2025 | 1.61 | 1.90 | 1.56 | 1.85 | 1.85 | 14.86% | 260,645 |
| Jul 31, 2025 | 1.80 | 1.80 | 1.56 | 1.61 | 1.61 | -2.55% | 78,876 |
| Jul 30, 2025 | 1.80 | 1.83 | 1.63 | 1.65 | 1.65 | -5.66% | 80,506 |