Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
2.190
-0.070 (-3.10%)
At close: May 21, 2026, 4:00 PM EDT
2.180
-0.010 (-0.46%)
Pre-market: May 22, 2026, 6:44 AM EDT
Envirotech Vehicles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1.60 | 1.65 | 1.48 | 1.65 | 1.65 | 1.23% | 340,205 |
| Mar 27, 2026 | 1.51 | 1.63 | 1.48 | 1.63 | 1.63 | 3.82% | 375,057 |
| Mar 26, 2026 | 1.63 | 1.66 | 1.53 | 1.57 | 1.57 | -5.99% | 574,185 |
| Mar 25, 2026 | 1.71 | 1.80 | 1.62 | 1.67 | 1.67 | -2.34% | 597,479 |
| Mar 24, 2026 | 1.72 | 1.93 | 1.61 | 1.71 | 1.71 | 0.59% | 2,592,226 |
| Mar 23, 2026 | 1.76 | 1.84 | 1.61 | 1.70 | 1.70 | -3.41% | 446,638 |
| Mar 20, 2026 | 2.00 | 2.05 | 1.71 | 1.76 | 1.76 | -12.44% | 1,206,558 |
| Mar 19, 2026 | 1.92 | 2.17 | 1.90 | 2.01 | 2.01 | 2.55% | 1,761,782 |
| Mar 18, 2026 | 1.50 | 2.19 | 1.50 | 1.96 | 1.96 | 27.27% | 8,484,461 |
| Mar 17, 2026 | 1.30 | 1.66 | 1.30 | 1.54 | 1.54 | 18.46% | 1,174,866 |
| Mar 16, 2026 | 1.29 | 1.35 | 1.28 | 1.30 | 1.30 | 0.78% | 334,209 |
| Mar 13, 2026 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 243,875 |
| Mar 12, 2026 | 1.30 | 1.37 | 1.28 | 1.30 | 1.30 | -2.26% | 254,420 |