Envirotech Vehicles Inc. (EVTV)
0.25
0.00 (0.36%)
At close: Apr 02, 2025, 3:57 PM
0.25
-0.83%
After-hours: Apr 02, 2025, 07:59 PM EDT
Envirotech Vehicles Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.00 | 0.00% | 114,000 |
| Apr 1, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 80,500 |
| Mar 31, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.00 | 0.00% | 288,800 |
| Mar 28, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | -0.01 | -3.85% | 197,348 |
| Mar 27, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.01 | 4.00% | 102,217 |
| Mar 26, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | -0.01 | -3.85% | 307,232 |
| Mar 25, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70% | 200,427 |
| Mar 24, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.01 | 3.85% | 190,900 |
| Mar 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00% | 182,300 |
| Mar 20, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.00 | 0.00% | 176,904 |
| Mar 19, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.01 | 4.00% | 125,851 |
| Mar 18, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 196,700 |
| Mar 17, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | -0.01 | -3.85% | 358,533 |
| Mar 14, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.01 | 4.00% | 728,100 |
| Mar 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.85% | 201,140 |
| Mar 12, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.01 | 4.00% | 149,627 |
| Mar 11, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 602,426 |
| Mar 10, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | -0.02 | -7.41% | 936,646 |
| Mar 7, 2025 | 0.27 | 0.35 | 0.26 | 0.27 | 0.00 | 0.00% | 4,886,300 |
| Mar 6, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | -0.02 | -6.90% | 166,600 |
| Mar 5, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.02 | 7.41% | 143,200 |
| Mar 4, 2025 | 0.32 | 0.32 | 0.25 | 0.27 | -0.05 | -15.62% | 737,312 |
| Mar 3, 2025 | 0.31 | 0.32 | 0.29 | 0.32 | 0.01 | 3.23% | 227,004 |
| Feb 28, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | -0.01 | -3.13% | 190,219 |
| Feb 27, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | -0.03 | -8.57% | 163,700 |
| Feb 26, 2025 | 0.35 | 0.37 | 0.33 | 0.35 | 0.01 | 2.94% | 49,714 |
| Feb 25, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | -0.02 | -5.56% | 102,800 |
| Feb 24, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.00 | 0.00% | 289,100 |
| Feb 21, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | -0.02 | -5.26% | 120,824 |
| Feb 20, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | -0.01 | -2.56% | 84,607 |
| Feb 19, 2025 | 0.39 | 0.42 | 0.36 | 0.39 | 0.01 | 2.63% | 545,400 |
| Feb 18, 2025 | 0.35 | 0.39 | 0.35 | 0.38 | 0.03 | 8.57% | 644,900 |
| Feb 14, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00% | 67,800 |
| Feb 13, 2025 | 0.34 | 0.37 | 0.33 | 0.35 | 0.01 | 2.94% | 289,830 |
| Feb 12, 2025 | 0.34 | 0.36 | 0.32 | 0.34 | -0.01 | -2.86% | 233,800 |
| Feb 11, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | -0.01 | -2.78% | 453,000 |
| Feb 10, 2025 | 0.34 | 0.37 | 0.33 | 0.36 | 0.02 | 5.88% | 258,400 |
| Feb 7, 2025 | 0.35 | 0.37 | 0.33 | 0.34 | -0.01 | -2.86% | 325,042 |
| Feb 6, 2025 | 0.33 | 0.37 | 0.32 | 0.35 | 0.00 | 0.00% | 365,200 |
| Feb 5, 2025 | 0.37 | 0.38 | 0.33 | 0.35 | -0.03 | -7.89% | 550,005 |
| Feb 4, 2025 | 0.36 | 0.39 | 0.34 | 0.38 | -0.01 | -2.56% | 837,004 |
| Feb 3, 2025 | 0.37 | 0.42 | 0.35 | 0.39 | -0.06 | -13.33% | 1,039,924 |
| Jan 31, 2025 | 0.32 | 0.48 | 0.29 | 0.45 | 0.10 | 28.57% | 9,765,900 |
| Jan 30, 2025 | 0.55 | 0.56 | 0.32 | 0.35 | -0.32 | -47.76% | 4,793,120 |
| Jan 29, 2025 | 0.74 | 0.81 | 0.61 | 0.67 | 0.10 | 17.54% | 47,283,532 |
| Jan 28, 2025 | 0.59 | 0.64 | 0.56 | 0.57 | -0.05 | -8.06% | 61,411 |
| Jan 27, 2025 | 0.72 | 0.76 | 0.60 | 0.62 | -0.06 | -8.82% | 132,238 |
| Jan 24, 2025 | 0.73 | 0.82 | 0.64 | 0.68 | -0.04 | -5.56% | 101,318 |
| Jan 23, 2025 | 0.86 | 0.90 | 0.70 | 0.72 | -0.15 | -17.24% | 65,476 |
| Jan 22, 2025 | 0.90 | 0.93 | 0.84 | 0.87 | -0.06 | -6.45% | 47,100 |