Skip to main content
Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
1.190
+0.007 (0.59%)
At close: Dec 5, 2025, 4:00 PM EST
1.170
-0.020 (-1.68%)
After-hours: Dec 5, 2025, 6:10 PM EST

Envirotech Vehicles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.241.241.191.191.190.59%20,453
Dec 4, 20251.191.231.171.181.18-0.84%12,216
Dec 3, 20251.121.221.121.191.193.74%12,140
Dec 2, 20251.211.211.151.151.15-6.50%31,211
Dec 1, 20251.301.301.201.231.23-29,221
Nov 28, 20251.171.271.171.231.233.36%7,619
Nov 26, 20251.141.241.101.191.194.39%55,018
Nov 25, 20251.141.171.101.141.144.59%46,037
Nov 24, 20251.071.151.051.091.094.81%18,517
Nov 21, 20251.011.090.981.041.044.00%54,647
Nov 20, 20251.101.100.981.001.00-7.83%41,070
Nov 19, 20251.141.221.081.091.09-7.26%26,118
Nov 18, 20251.131.181.071.171.176.07%34,071
Nov 17, 20251.171.171.101.101.10-4.91%30,491
Nov 14, 20251.161.181.111.161.16-36,605
Nov 13, 20251.171.221.151.161.16-1.69%159,262
Nov 12, 20251.221.261.101.181.18-4.07%54,259
Nov 11, 20251.281.321.181.231.23-3.91%97,047
Nov 10, 20251.211.381.171.281.284.92%299,424
Nov 7, 20251.231.251.101.221.22-3.94%56,998
Nov 6, 20251.331.341.231.271.27-6.62%281,072
Nov 5, 20251.331.431.301.361.360.74%55,302
Nov 4, 20251.471.471.341.351.35-11.76%70,145
Nov 3, 20251.561.611.501.531.53-6.99%61,185
Oct 31, 20251.511.711.501.651.657.52%90,892
Oct 30, 20251.491.571.491.531.532.00%43,421
Oct 29, 20251.531.541.501.501.50-2.60%21,628
Oct 28, 20251.551.641.461.541.54-0.65%70,471
Oct 27, 20251.631.661.551.551.55-4.91%53,176
Oct 24, 20251.551.661.531.631.635.16%82,583
Oct 23, 20251.471.561.461.551.554.03%60,369
Oct 22, 20251.461.511.441.491.490.68%89,230
Oct 21, 20251.371.491.371.481.4810.45%98,971
Oct 20, 20251.331.371.301.341.340.75%111,893
Oct 17, 20251.371.411.331.331.33-2.21%106,514
Oct 16, 20251.601.601.341.361.36-9.33%184,752
Oct 15, 20251.511.591.451.501.50-1.32%112,026
Oct 14, 20251.451.581.431.521.523.40%150,449
Oct 13, 20251.461.531.421.471.470.68%82,898
Oct 10, 20251.631.671.461.461.46-10.43%106,828
Oct 9, 20251.571.651.571.631.633.16%72,579
Oct 8, 20251.501.611.441.581.588.22%109,146
Oct 7, 20251.541.581.451.461.46-2.01%137,422
Oct 6, 20251.471.511.421.491.491.36%128,773
Oct 3, 20251.521.601.441.471.47-2.65%125,420
Oct 2, 20251.541.551.441.511.510.67%67,030
Oct 1, 20251.581.851.471.501.50-337,064
Sep 30, 20251.841.881.461.501.50-17.58%326,892
Sep 29, 20251.941.941.771.821.82-3.70%87,350
Sep 26, 20252.022.101.811.891.89-6.90%183,216
Sep 25, 20252.022.131.962.032.03-1.93%93,277
Sep 24, 20252.102.132.022.072.07-0.96%90,753
Sep 23, 20252.212.282.052.092.09-6.28%184,812
Sep 22, 20252.072.312.042.232.236.70%216,751
Sep 19, 20252.142.202.052.092.09-2.34%146,422
Sep 18, 20251.992.221.992.142.142.15%184,194
Sep 17, 20252.072.251.942.102.10-3.01%358,904
Sep 16, 20252.332.662.052.162.16-21.17%854,315
Sep 15, 20255.075.072.562.742.74-32.84%14,802,901
Sep 12, 20252.734.442.734.084.0848.36%850,337
Sep 11, 20252.542.802.532.752.757.84%43,155
Sep 10, 20252.482.552.352.552.553.45%23,604
Sep 9, 20252.352.482.322.472.470.61%24,465
Sep 8, 20252.442.492.282.452.450.82%63,509
Sep 5, 20252.172.532.172.432.4310.45%250,370
Sep 4, 20252.222.292.022.202.201.85%43,627
Sep 3, 20252.162.202.132.162.161.89%24,137
Sep 2, 20252.252.262.102.122.12-6.19%118,332
Aug 29, 20252.332.352.252.262.26-1.31%44,411
Aug 28, 20252.362.422.252.292.29-4.18%28,394
Aug 27, 20252.332.472.332.392.393.02%34,601
Aug 26, 20252.472.492.302.322.32-4.92%104,606
Aug 25, 20252.462.602.312.442.441.67%95,389
Aug 22, 20252.352.442.232.402.409.09%174,433
Aug 21, 20252.062.262.062.202.205.26%37,839
Aug 20, 20251.982.091.892.092.093.98%44,622
Aug 19, 20252.062.061.862.012.01-60,131
Aug 18, 20251.792.091.792.012.0110.44%151,440
Aug 15, 20251.791.981.771.821.822.82%99,965
Aug 14, 20251.701.851.701.771.774.12%58,132
Aug 13, 20251.751.761.651.701.70-3.95%39,950
Aug 12, 20251.851.871.651.771.77-2.75%70,792
Aug 11, 20251.761.861.761.821.822.25%69,295
Aug 8, 20251.801.991.601.781.78-1.06%215,486
Aug 7, 20251.751.881.631.801.806.45%112,279
Aug 6, 20252.102.101.601.691.69-30.54%291,445
Aug 5, 20252.232.452.212.432.437.75%253,577
Aug 4, 20251.902.431.652.262.2622.25%859,345
Aug 1, 20251.611.901.561.851.8514.86%260,645
Jul 31, 20251.801.801.561.611.61-2.55%78,876
Jul 30, 20251.801.831.631.651.65-5.66%80,506
Jul 29, 20251.911.911.721.751.75-3.69%71,288
Jul 28, 20252.002.041.741.821.82-5.42%66,786
Jul 25, 20251.891.971.841.921.921.05%61,660
Jul 24, 20251.942.021.861.901.90-1.04%125,971
Jul 23, 20251.821.991.821.921.925.38%117,814
Jul 22, 20251.861.871.751.821.822.36%69,606
Jul 21, 20251.861.871.761.781.78-1.06%37,099
Jul 18, 20251.851.901.731.801.80-3.28%47,993
Jul 17, 20251.801.921.801.861.860.11%50,492