Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
1.790
-0.050 (-2.72%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Envirotech Vehicles Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 26, 2024 | 2.46 | 2.60 | 2.08 | 2.19 | 2.19 | -13.78% | 76,254 |
Aug 23, 2024 | 2.23 | 2.61 | 2.23 | 2.54 | 2.54 | 10.92% | 76,638 |
Aug 22, 2024 | 2.12 | 2.33 | 2.08 | 2.29 | 2.29 | 8.02% | 117,413 |
Aug 21, 2024 | 2.10 | 2.13 | 2.08 | 2.12 | 2.12 | 1.92% | 36,904 |
Aug 20, 2024 | 1.95 | 2.15 | 1.86 | 2.08 | 2.08 | 2.97% | 65,514 |
Aug 19, 2024 | 1.77 | 2.02 | 1.75 | 2.02 | 2.02 | 12.85% | 78,641 |
Aug 16, 2024 | 1.81 | 1.85 | 1.78 | 1.79 | 1.79 | -0.56% | 19,912 |
Aug 15, 2024 | 1.59 | 1.84 | 1.58 | 1.80 | 1.80 | 12.43% | 40,773 |
Aug 14, 2024 | 1.61 | 1.62 | 1.57 | 1.60 | 1.60 | -4.13% | 8,513 |
Aug 13, 2024 | 1.72 | 1.80 | 1.65 | 1.67 | 1.67 | -5.11% | 26,072 |
Aug 12, 2024 | 1.75 | 1.85 | 1.64 | 1.76 | 1.76 | 0.57% | 29,405 |
Aug 9, 2024 | 1.60 | 1.75 | 1.60 | 1.75 | 1.75 | 7.36% | 24,643 |
Aug 8, 2024 | 1.59 | 1.66 | 1.56 | 1.63 | 1.63 | 1.87% | 6,491 |
Aug 7, 2024 | 1.68 | 1.74 | 1.60 | 1.60 | 1.60 | -3.61% | 6,696 |
Aug 6, 2024 | 1.58 | 1.80 | 1.58 | 1.66 | 1.66 | -0.60% | 4,703 |
Aug 5, 2024 | 1.65 | 1.79 | 1.65 | 1.67 | 1.67 | 3.09% | 9,459 |
Aug 2, 2024 | 1.62 | 1.66 | 1.62 | 1.62 | 1.62 | -4.71% | 857 |
Aug 1, 2024 | 1.75 | 1.75 | 1.63 | 1.70 | 1.70 | 3.66% | 2,105 |
Jul 31, 2024 | 1.69 | 1.71 | 1.62 | 1.64 | 1.64 | - | 3,338 |
Jul 30, 2024 | 1.67 | 1.78 | 1.63 | 1.64 | 1.64 | -4.09% | 5,946 |
Jul 29, 2024 | 1.82 | 1.82 | 1.67 | 1.71 | 1.71 | 1.79% | 4,133 |
Jul 26, 2024 | 1.74 | 1.82 | 1.58 | 1.68 | 1.68 | 1.82% | 7,992 |
Jul 25, 2024 | 1.70 | 1.78 | 1.65 | 1.65 | 1.65 | -2.94% | 21,521 |
Jul 24, 2024 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | -2.30% | 1,846 |
Jul 23, 2024 | 1.74 | 1.78 | 1.71 | 1.74 | 1.74 | - | 2,966 |
Jul 22, 2024 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -2.52% | 5,554 |
Jul 19, 2024 | 1.71 | 1.90 | 1.70 | 1.79 | 1.79 | 5.00% | 19,122 |
Jul 18, 2024 | 1.71 | 1.86 | 1.70 | 1.70 | 1.70 | -5.08% | 14,291 |
Jul 17, 2024 | 1.76 | 1.84 | 1.75 | 1.79 | 1.79 | -1.05% | 2,733 |
Jul 16, 2024 | 1.83 | 1.83 | 1.72 | 1.81 | 1.81 | 2.84% | 8,394 |
Jul 15, 2024 | 1.76 | 1.79 | 1.73 | 1.76 | 1.76 | -4.86% | 7,019 |
Jul 12, 2024 | 1.85 | 1.90 | 1.78 | 1.85 | 1.85 | -2.63% | 5,554 |
Jul 11, 2024 | 1.82 | 1.93 | 1.62 | 1.90 | 1.90 | 3.26% | 34,388 |
Jul 10, 2024 | 1.88 | 1.89 | 1.70 | 1.84 | 1.84 | 12.20% | 12,694 |
Jul 9, 2024 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 5.13% | 4,470 |
Jul 8, 2024 | 1.74 | 1.80 | 1.51 | 1.56 | 1.56 | -10.34% | 36,580 |
Jul 5, 2024 | 1.81 | 1.90 | 1.70 | 1.74 | 1.74 | -5.95% | 18,018 |
Jul 3, 2024 | 1.89 | 1.96 | 1.80 | 1.85 | 1.85 | -3.65% | 14,595 |
Jul 2, 2024 | 1.88 | 2.03 | 1.87 | 1.92 | 1.92 | 1.05% | 22,011 |
Jul 1, 2024 | 1.94 | 2.02 | 1.80 | 1.90 | 1.90 | -0.52% | 47,646 |
Jun 28, 2024 | 1.47 | 2.27 | 1.36 | 1.91 | 1.91 | 28.19% | 182,452 |
Jun 27, 2024 | 1.34 | 1.55 | 1.34 | 1.49 | 1.49 | 11.19% | 30,711 |
Jun 26, 2024 | 1.33 | 1.37 | 1.30 | 1.34 | 1.34 | 1.52% | 4,817 |
Jun 25, 2024 | 1.31 | 1.36 | 1.30 | 1.32 | 1.32 | - | 10,977 |
Jun 24, 2024 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -2.94% | 12,833 |
Jun 21, 2024 | 1.39 | 1.42 | 1.30 | 1.36 | 1.36 | -4.90% | 61,205 |
Jun 20, 2024 | 1.73 | 1.75 | 1.31 | 1.43 | 1.43 | -17.34% | 61,010 |
Jun 18, 2024 | 1.80 | 1.86 | 1.71 | 1.73 | 1.73 | -1.70% | 88,755 |
Jun 17, 2024 | 1.28 | 1.86 | 1.28 | 1.76 | 1.76 | 33.33% | 260,559 |
Jun 14, 2024 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -2.94% | 4,391 |
Jun 13, 2024 | 1.26 | 1.40 | 1.26 | 1.36 | 1.36 | -2.16% | 12,885 |
Jun 12, 2024 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 5,751 |
Jun 11, 2024 | 1.33 | 1.44 | 1.33 | 1.38 | 1.38 | - | 20,748 |
Jun 10, 2024 | 1.35 | 1.40 | 1.34 | 1.38 | 1.38 | -2.13% | 7,100 |