Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
1.785
-0.025 (-1.40%)
May 1, 2026, 11:04 AM EDT - Market open
Envirotech Vehicles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.68 | 1.88 | 1.68 | 1.81 | 1.81 | 8.38% | 380,582 |
| Apr 29, 2026 | 1.69 | 1.69 | 1.59 | 1.67 | 1.67 | -1.76% | 267,029 |
| Apr 28, 2026 | 1.76 | 1.77 | 1.69 | 1.70 | 1.70 | -3.95% | 141,858 |
| Apr 27, 2026 | 1.69 | 1.80 | 1.68 | 1.77 | 1.77 | 5.36% | 151,166 |
| Apr 24, 2026 | 1.67 | 1.71 | 1.64 | 1.68 | 1.68 | 1.82% | 115,577 |
| Apr 23, 2026 | 1.75 | 1.75 | 1.63 | 1.65 | 1.65 | -7.30% | 135,727 |
| Apr 22, 2026 | 1.73 | 1.78 | 1.65 | 1.78 | 1.78 | 3.49% | 384,913 |
| Apr 21, 2026 | 1.76 | 1.80 | 1.71 | 1.72 | 1.72 | -2.27% | 155,149 |
| Apr 20, 2026 | 1.75 | 1.82 | 1.73 | 1.76 | 1.76 | -0.56% | 258,233 |
| Apr 17, 2026 | 1.80 | 1.92 | 1.76 | 1.77 | 1.77 | -5.35% | 472,208 |
| Apr 16, 2026 | 1.78 | 1.94 | 1.78 | 1.87 | 1.87 | 2.19% | 369,312 |
| Apr 15, 2026 | 1.86 | 1.89 | 1.68 | 1.83 | 1.83 | -1.08% | 828,887 |
| Apr 14, 2026 | 1.89 | 1.95 | 1.85 | 1.85 | 1.85 | -2.63% | 202,346 |
| Apr 13, 2026 | 1.89 | 1.94 | 1.88 | 1.90 | 1.90 | -0.52% | 187,050 |
| Apr 10, 2026 | 2.00 | 2.04 | 1.88 | 1.91 | 1.91 | -3.54% | 348,613 |
| Apr 9, 2026 | 1.89 | 2.04 | 1.82 | 1.98 | 1.98 | 4.76% | 682,391 |
| Apr 8, 2026 | 1.72 | 1.92 | 1.72 | 1.89 | 1.89 | 10.53% | 551,104 |
| Apr 7, 2026 | 1.65 | 1.78 | 1.65 | 1.71 | 1.71 | -1.16% | 122,106 |
| Apr 6, 2026 | 1.67 | 1.76 | 1.67 | 1.73 | 1.73 | 1.17% | 165,065 |
| Apr 2, 2026 | 1.60 | 1.72 | 1.59 | 1.71 | 1.71 | 1.79% | 198,283 |
| 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% | 257,702 |
| 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 |
| Mar 11, 2026 | 1.28 | 1.39 | 1.28 | 1.33 | 1.33 | - | 272,691 |
| Mar 10, 2026 | 1.23 | 1.41 | 1.22 | 1.33 | 1.33 | 5.56% | 397,188 |
| Mar 9, 2026 | 1.25 | 1.32 | 1.24 | 1.26 | 1.26 | -3.82% | 476,298 |
| Mar 6, 2026 | 1.36 | 1.37 | 1.24 | 1.31 | 1.31 | -5.76% | 651,640 |
| Mar 5, 2026 | 1.40 | 1.52 | 1.37 | 1.39 | 1.39 | -2.80% | 564,030 |
| Mar 4, 2026 | 1.47 | 1.58 | 1.43 | 1.43 | 1.43 | -5.30% | 515,662 |
| Mar 3, 2026 | 1.50 | 1.56 | 1.45 | 1.51 | 1.51 | -5.03% | 288,598 |
| Mar 2, 2026 | 1.45 | 1.61 | 1.40 | 1.59 | 1.59 | -0.63% | 684,611 |
| Feb 27, 2026 | 1.75 | 1.75 | 1.58 | 1.60 | 1.60 | -8.57% | 801,791 |
| Feb 26, 2026 | 1.78 | 1.82 | 1.73 | 1.75 | 1.75 | -3.85% | 726,933 |
| Feb 25, 2026 | 1.83 | 1.85 | 1.71 | 1.82 | 1.82 | 2.82% | 864,094 |
| Feb 24, 2026 | 1.68 | 1.85 | 1.68 | 1.77 | 1.77 | 3.51% | 657,621 |
| Feb 23, 2026 | 1.72 | 1.75 | 1.56 | 1.71 | 1.71 | -1.72% | 1,006,531 |
| Feb 20, 2026 | 1.92 | 2.04 | 1.68 | 1.74 | 1.74 | 0.58% | 12,499,557 |
| Feb 19, 2026 | 1.92 | 1.93 | 1.70 | 1.73 | 1.73 | -11.28% | 1,120,084 |