Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
1.820
+0.050 (2.82%)
At close: Aug 15, 2025, 4:00 PM
1.850
+0.030 (1.65%)
After-hours: Aug 15, 2025, 4:51 PM EDT
Envirotech Vehicles 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% | 69,295 |
| Aug 8, 2025 | 1.80 | 1.99 | 1.60 | 1.78 | 1.78 | -1.06% | 214,056 |
| Aug 7, 2025 | 1.75 | 1.88 | 1.63 | 1.80 | 1.80 | 6.45% | 112,279 |
| Aug 6, 2025 | 2.10 | 2.10 | 1.60 | 1.69 | 1.69 | -30.54% | 291,445 |
| Aug 5, 2025 | 2.23 | 2.45 | 2.21 | 2.43 | 2.43 | 7.75% | 253,577 |
| Aug 4, 2025 | 1.90 | 2.43 | 1.65 | 2.26 | 2.26 | 22.25% | 859,345 |
| Aug 1, 2025 | 1.61 | 1.90 | 1.56 | 1.85 | 1.85 | 14.86% | 260,645 |
| Jul 31, 2025 | 1.80 | 1.80 | 1.56 | 1.61 | 1.61 | -2.55% | 78,876 |
| Jul 30, 2025 | 1.80 | 1.83 | 1.63 | 1.65 | 1.65 | -5.66% | 80,506 |
| Jul 29, 2025 | 1.91 | 1.91 | 1.72 | 1.75 | 1.75 | -3.69% | 71,288 |
| Jul 28, 2025 | 2.00 | 2.04 | 1.74 | 1.82 | 1.82 | -5.42% | 66,786 |
| 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 | 5.38% | 117,814 |
| Jul 22, 2025 | 1.86 | 1.87 | 1.75 | 1.82 | 1.82 | 2.36% | 69,606 |
| Jul 21, 2025 | 1.86 | 1.87 | 1.76 | 1.78 | 1.78 | -1.06% | 37,099 |
| Jul 18, 2025 | 1.85 | 1.90 | 1.73 | 1.80 | 1.80 | -3.28% | 47,993 |
| Jul 17, 2025 | 1.80 | 1.92 | 1.80 | 1.86 | 1.86 | 0.11% | 50,492 |
| Jul 16, 2025 | 2.00 | 2.00 | 1.81 | 1.86 | 1.86 | 2.03% | 31,688 |
| Jul 15, 2025 | 1.90 | 1.95 | 1.80 | 1.82 | 1.82 | -4.16% | 49,434 |
| Jul 14, 2025 | 1.95 | 1.95 | 1.84 | 1.90 | 1.90 | -1.09% | 49,253 |
| Jul 11, 2025 | 2.00 | 2.00 | 1.90 | 1.92 | 1.92 | -4.19% | 40,262 |
| Jul 10, 2025 | 1.98 | 2.01 | 1.86 | 2.01 | 2.01 | 2.45% | 128,219 |
| Jul 9, 2025 | 1.80 | 1.99 | 1.69 | 1.96 | 1.96 | 14.51% | 191,632 |
| Jul 8, 2025 | 1.67 | 1.78 | 1.66 | 1.71 | 1.71 | 1.36% | 73,091 |
| Jul 7, 2025 | 1.74 | 1.78 | 1.65 | 1.69 | 1.69 | -3.77% | 69,159 |
| Jul 3, 2025 | 1.80 | 1.86 | 1.75 | 1.75 | 1.75 | -1.07% | 48,751 |
| Jul 2, 2025 | 1.83 | 1.90 | 1.73 | 1.77 | 1.77 | -5.80% | 71,713 |
| Jul 1, 2025 | 1.76 | 2.04 | 1.72 | 1.88 | 1.88 | 5.03% | 368,291 |
| Jun 30, 2025 | 1.76 | 1.79 | 1.70 | 1.79 | 1.79 | 5.29% | 29,636 |
| Jun 27, 2025 | 1.74 | 1.89 | 1.70 | 1.70 | 1.70 | -3.08% | 102,167 |
| Jun 26, 2025 | 1.64 | 1.78 | 1.62 | 1.75 | 1.75 | 4.53% | 100,245 |
| Jun 25, 2025 | 1.74 | 1.74 | 1.60 | 1.68 | 1.68 | 0.48% | 97,802 |
| Jun 24, 2025 | 1.67 | 1.78 | 1.62 | 1.67 | 1.67 | -0.83% | 214,384 |
| Jun 23, 2025 | 1.74 | 1.78 | 1.62 | 1.68 | 1.68 | -2.94% | 98,274 |
| Jun 20, 2025 | 1.60 | 1.78 | 1.51 | 1.74 | 1.74 | 2.12% | 145,310 |
| Jun 18, 2025 | 1.53 | 1.73 | 1.50 | 1.70 | 1.70 | 7.46% | 297,993 |
| Jun 17, 2025 | 1.67 | 1.71 | 1.52 | 1.58 | 1.58 | -5.33% | 73,947 |
| Jun 16, 2025 | 1.65 | 1.68 | 1.53 | 1.67 | 1.67 | 2.08% | 84,068 |
| Jun 13, 2025 | 1.65 | 1.69 | 1.56 | 1.64 | 1.64 | -2.62% | 78,387 |
| Jun 12, 2025 | 1.93 | 1.95 | 1.63 | 1.68 | 1.68 | -16.04% | 363,971 |
| Jun 11, 2025 | 2.06 | 2.11 | 1.89 | 2.00 | 2.00 | 0.86% | 475,866 |
| Jun 10, 2025 | 2.04 | 2.15 | 1.90 | 1.98 | 1.98 | 0.81% | 476,671 |
| Jun 9, 2025 | 1.87 | 2.02 | 1.76 | 1.97 | 1.97 | -1.60% | 108,797 |
| Jun 6, 2025 | 2.10 | 2.10 | 1.95 | 2.00 | 2.00 | -1.43% | 163,120 |
| Jun 5, 2025 | 2.03 | 2.09 | 1.96 | 2.03 | 2.03 | 1.45% | 13,260 |