Envirotech Vehicles Inc. (EVTV)
NASDAQ: EVTV
· Real-Time Price · USD
1.47
-0.04 (-2.65%)
At close: Oct 03, 2025, 3:59 PM
1.50
2.04%
After-hours: Oct 03, 2025, 07:40 PM EDT
EVTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.52 | 1.60 | 1.44 | 1.47 | 1.47 | -2.65% | 119,138 |
| Oct 2, 2025 | 1.54 | 1.55 | 1.44 | 1.51 | 1.51 | 0.67% | 67,030 |
| Oct 1, 2025 | 1.58 | 1.85 | 1.47 | 1.50 | 1.50 | 0.00% | 337,064 |
| Sep 30, 2025 | 1.84 | 1.88 | 1.46 | 1.50 | 1.50 | -17.58% | 326,900 |
| Sep 29, 2025 | 1.94 | 1.94 | 1.77 | 1.82 | 1.82 | -3.70% | 87,400 |
| Sep 26, 2025 | 2.02 | 2.10 | 1.81 | 1.89 | 1.89 | -6.90% | 183,216 |
| Sep 25, 2025 | 2.02 | 2.13 | 1.96 | 2.03 | 2.03 | -1.93% | 93,300 |
| 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 |
Page 1 of 105