Envirotech Vehicles Inc. (EVTV)
NASDAQ: EVTV
· Real-Time Price · USD
1.80
0.03 (1.69%)
At close: Aug 15, 2025, 3:59 PM
1.82
1.11%
After-hours: Aug 15, 2025, 04:10 PM EDT
EVTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.79 | 1.98 | 1.77 | 1.82 | 1.82 | 2.82% | 99,494 |
| 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% | 69,300 |
| Aug 8, 2025 | 1.80 | 1.99 | 1.60 | 1.78 | 1.78 | -1.11% | 215,500 |
| Aug 7, 2025 | 1.75 | 1.88 | 1.63 | 1.80 | 1.80 | 6.51% | 112,279 |
| Aug 6, 2025 | 2.10 | 2.10 | 1.60 | 1.69 | 1.69 | -30.45% | 291,450 |
| Aug 5, 2025 | 2.23 | 2.45 | 2.21 | 2.43 | 2.43 | 7.52% | 253,580 |
| Aug 4, 2025 | 1.90 | 2.42 | 1.65 | 2.26 | 2.26 | 22.16% | 859,350 |
| Aug 1, 2025 | 1.61 | 1.90 | 1.56 | 1.85 | 1.85 | 14.91% | 260,650 |
| Jul 31, 2025 | 1.80 | 1.80 | 1.56 | 1.61 | 1.61 | -2.42% | 78,880 |
| Jul 30, 2025 | 1.80 | 1.83 | 1.63 | 1.65 | 1.65 | -5.71% | 80,510 |
| Jul 29, 2025 | 1.91 | 1.91 | 1.72 | 1.75 | 1.75 | -3.85% | 71,290 |
| Jul 28, 2025 | 2.00 | 2.03 | 1.74 | 1.82 | 1.82 | -5.21% | 66,790 |
| Jul 25, 2025 | 1.89 | 1.97 | 1.84 | 1.92 | 1.92 | 1.05% | 61,660 |
| Jul 24, 2025 | 1.94 | 2.02 | 1.86 | 1.90 | 1.90 | -1.04% | 125,971 |
| Jul 23, 2025 | 1.82 | 1.99 | 1.82 | 1.92 | 1.92 | 5.49% | 117,814 |
| Jul 22, 2025 | 1.86 | 1.87 | 1.75 | 1.82 | 1.82 | 2.25% | 69,610 |
| Jul 21, 2025 | 1.86 | 1.87 | 1.76 | 1.78 | 1.78 | -1.11% | 37,100 |