Envirotech Vehicles Inc. (EVTV)
NASDAQ: EVTV
· Real-Time Price · USD
1.89
-0.14 (-6.90%)
At close: Sep 26, 2025, 1:33 PM
EVTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2.02 | 2.13 | 1.96 | 2.03 | 2.03 | -1.93% | 84,022 |
| Sep 24, 2025 | 2.10 | 2.13 | 2.02 | 2.07 | 2.07 | -0.96% | 90,753 |
| Sep 23, 2025 | 2.21 | 2.28 | 2.05 | 2.09 | 2.09 | -6.28% | 184,812 |
| Sep 22, 2025 | 2.07 | 2.31 | 2.04 | 2.23 | 2.23 | 6.70% | 216,800 |
| Sep 19, 2025 | 2.14 | 2.20 | 2.05 | 2.09 | 2.09 | -2.34% | 146,422 |
| Sep 18, 2025 | 1.99 | 2.22 | 1.99 | 2.14 | 2.14 | 1.90% | 184,194 |
| Sep 17, 2025 | 2.07 | 2.25 | 1.94 | 2.10 | 2.10 | -2.78% | 358,904 |
| Sep 16, 2025 | 2.33 | 2.66 | 2.05 | 2.16 | 2.16 | -21.17% | 854,315 |
| Sep 15, 2025 | 5.07 | 5.07 | 2.56 | 2.74 | 2.74 | -32.84% | 14,802,901 |
| Sep 12, 2025 | 2.73 | 4.44 | 2.73 | 4.08 | 4.08 | 48.36% | 850,337 |
| Sep 11, 2025 | 2.54 | 2.80 | 2.53 | 2.75 | 2.75 | 7.84% | 43,155 |
| Sep 10, 2025 | 2.48 | 2.55 | 2.35 | 2.55 | 2.55 | 3.24% | 23,604 |
| Sep 9, 2025 | 2.35 | 2.48 | 2.32 | 2.47 | 2.47 | 0.82% | 24,500 |
| Sep 8, 2025 | 2.44 | 2.49 | 2.28 | 2.45 | 2.45 | 0.82% | 63,509 |
| Sep 5, 2025 | 2.17 | 2.53 | 2.17 | 2.43 | 2.43 | 10.45% | 250,370 |
| Sep 4, 2025 | 2.22 | 2.29 | 2.02 | 2.20 | 2.20 | 1.85% | 43,627 |
| Sep 3, 2025 | 2.16 | 2.20 | 2.13 | 2.16 | 2.16 | 1.89% | 24,137 |
| Sep 2, 2025 | 2.25 | 2.26 | 2.10 | 2.12 | 2.12 | -6.19% | 118,332 |
| Aug 29, 2025 | 2.33 | 2.35 | 2.25 | 2.26 | 2.26 | -1.31% | 44,411 |
| Aug 28, 2025 | 2.36 | 2.42 | 2.25 | 2.29 | 2.29 | -4.18% | 28,394 |