Envirotech Vehicles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	1.66	1.73	1.64	1.69	1.69	0.60%	167,908
Jun 9, 2026	1.77	1.83	1.65	1.68	1.68	-6.15%	302,095
Jun 8, 2026	1.77	1.82	1.74	1.79	1.79	-	332,506
Jun 5, 2026	1.82	1.88	1.78	1.79	1.79	-3.76%	252,430
Jun 4, 2026	1.87	1.93	1.76	1.86	1.86	0.54%	471,420
Jun 3, 2026	1.83	2.03	1.78	1.85	1.85	2.78%	900,733
Jun 2, 2026	1.95	2.03	1.76	1.80	1.80	-8.86%	1,740,730
Jun 1, 2026	2.06	2.11	1.97	1.98	1.98	-4.13%	517,679
May 29, 2026	2.36	2.45	2.04	2.06	2.06	-12.71%	908,657
May 28, 2026	2.56	2.72	2.34	2.36	2.36	-7.09%	847,086
May 27, 2026	2.57	2.66	2.44	2.54	2.54	-0.78%	532,247
May 26, 2026	2.20	2.79	2.20	2.56	2.56	16.89%	2,054,351
May 22, 2026	2.18	2.24	2.16	2.19	2.19	-	423,592
May 21, 2026	2.21	2.28	2.10	2.19	2.19	-3.10%	388,692
May 20, 2026	2.32	2.60	2.22	2.26	2.26	-9.60%	2,949,359
May 19, 2026	2.48	2.67	2.45	2.50	2.50	1.21%	894,464
May 18, 2026	2.32	2.48	2.27	2.47	2.47	6.01%	339,316
May 15, 2026	2.29	2.34	2.18	2.33	2.33	1.75%	393,989
May 14, 2026	2.32	2.37	2.26	2.29	2.29	-1.72%	399,363
May 13, 2026	2.20	2.37	2.13	2.33	2.33	4.48%	778,937
May 12, 2026	2.11	2.23	2.08	2.23	2.23	6.19%	396,730
May 11, 2026	2.13	2.28	2.06	2.10	2.10	2.44%	868,935
May 8, 2026	1.81	2.25	1.81	2.05	2.05	15.82%	2,278,285
May 7, 2026	1.75	1.81	1.72	1.77	1.77	1.72%	320,258
May 6, 2026	1.80	1.80	1.69	1.74	1.74	-3.33%	408,743
May 5, 2026	1.72	1.86	1.72	1.80	1.80	4.65%	417,974
May 4, 2026	1.77	1.80	1.72	1.72	1.72	-3.37%	100,197
May 1, 2026	1.77	1.82	1.74	1.78	1.78	-1.66%	81,929
Apr 30, 2026	1.68	1.88	1.68	1.81	1.81	8.38%	381,736
Apr 29, 2026	1.69	1.69	1.59	1.67	1.67	-1.76%	267,141
Apr 28, 2026	1.76	1.77	1.69	1.70	1.70	-3.95%	142,252
Apr 27, 2026	1.69	1.80	1.68	1.77	1.77	5.36%	160,301
Apr 24, 2026	1.67	1.71	1.64	1.68	1.68	1.82%	116,591
Apr 23, 2026	1.75	1.75	1.63	1.65	1.65	-7.30%	138,138
Apr 22, 2026	1.73	1.78	1.65	1.78	1.78	3.49%	389,606
Apr 21, 2026	1.76	1.80	1.71	1.72	1.72	-2.27%	158,022
Apr 20, 2026	1.75	1.82	1.73	1.76	1.76	-0.56%	258,690
Apr 17, 2026	1.80	1.92	1.76	1.77	1.77	-5.35%	472,772
Apr 16, 2026	1.78	1.94	1.78	1.87	1.87	2.19%	376,517
Apr 15, 2026	1.86	1.89	1.68	1.83	1.83	-1.08%	836,237
Apr 14, 2026	1.89	1.95	1.85	1.85	1.85	-2.63%	202,595
Apr 13, 2026	1.89	1.94	1.88	1.90	1.90	-0.52%	195,047
Apr 10, 2026	2.00	2.04	1.88	1.91	1.91	-3.54%	353,971
Apr 9, 2026	1.89	2.04	1.82	1.98	1.98	4.76%	689,339
Apr 8, 2026	1.72	1.92	1.72	1.89	1.89	10.53%	565,784
Apr 7, 2026	1.65	1.78	1.65	1.71	1.71	-1.16%	122,535
Apr 6, 2026	1.67	1.76	1.67	1.73	1.73	1.17%	166,409
Apr 2, 2026	1.60	1.72	1.59	1.71	1.71	1.79%	198,807
Apr 1, 2026	1.67	1.73	1.64	1.68	1.68	0.60%	184,717
Mar 31, 2026	1.62	1.72	1.62	1.67	1.67	1.21%	259,081