Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
1.310
-0.080 (-5.76%)
At close: Mar 6, 2026, 4:00 PM EST
1.330
+0.020 (1.53%)
After-hours: Mar 6, 2026, 7:38 PM EST
Envirotech Vehicles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.36 | 1.37 | 1.24 | 1.31 | 1.31 | -5.76% | 646,591 |
| Mar 5, 2026 | 1.40 | 1.52 | 1.37 | 1.39 | 1.39 | -2.80% | 519,557 |
| Mar 4, 2026 | 1.47 | 1.58 | 1.43 | 1.43 | 1.43 | -5.30% | 495,092 |
| Mar 3, 2026 | 1.50 | 1.56 | 1.45 | 1.51 | 1.51 | -5.03% | 283,790 |
| Mar 2, 2026 | 1.45 | 1.61 | 1.40 | 1.59 | 1.59 | -0.63% | 680,226 |
| Feb 27, 2026 | 1.75 | 1.75 | 1.58 | 1.60 | 1.60 | -8.57% | 788,536 |
| Feb 26, 2026 | 1.78 | 1.82 | 1.73 | 1.75 | 1.75 | -3.85% | 718,902 |
| Feb 25, 2026 | 1.83 | 1.85 | 1.71 | 1.82 | 1.82 | 2.82% | 853,631 |
| Feb 24, 2026 | 1.68 | 1.85 | 1.68 | 1.77 | 1.77 | 3.51% | 646,330 |
| Feb 23, 2026 | 1.72 | 1.75 | 1.56 | 1.71 | 1.71 | -1.72% | 986,353 |
| Feb 20, 2026 | 1.92 | 2.04 | 1.68 | 1.74 | 1.74 | 0.58% | 12,367,981 |
| Feb 19, 2026 | 1.92 | 1.93 | 1.70 | 1.73 | 1.73 | -11.28% | 1,098,154 |
| Feb 18, 2026 | 2.07 | 2.07 | 1.91 | 1.95 | 1.95 | -3.47% | 444,011 |
| Feb 17, 2026 | 2.07 | 2.10 | 1.96 | 2.02 | 2.02 | -7.34% | 521,419 |
| Feb 13, 2026 | 2.16 | 2.34 | 2.12 | 2.18 | 2.18 | 0.93% | 1,272,875 |
| Feb 12, 2026 | 2.11 | 2.19 | 2.05 | 2.16 | 2.16 | - | 866,546 |
| Feb 11, 2026 | 2.09 | 2.24 | 2.05 | 2.16 | 2.16 | 2.86% | 976,093 |
| Feb 10, 2026 | 2.06 | 2.14 | 1.96 | 2.10 | 2.10 | 1.45% | 829,201 |
| Feb 9, 2026 | 2.19 | 2.21 | 2.05 | 2.07 | 2.07 | -6.33% | 1,023,429 |
| Feb 6, 2026 | 2.13 | 2.26 | 2.10 | 2.21 | 2.21 | 5.24% | 1,232,904 |
| Feb 5, 2026 | 2.10 | 2.23 | 2.05 | 2.10 | 2.10 | -4.55% | 1,461,278 |
| Feb 4, 2026 | 2.47 | 2.72 | 2.07 | 2.20 | 2.20 | -4.76% | 23,910,777 |
| Feb 3, 2026 | 2.11 | 2.45 | 2.06 | 2.31 | 2.31 | 10.53% | 2,774,950 |
| Feb 2, 2026 | 2.18 | 2.31 | 2.02 | 2.09 | 2.09 | 9.42% | 4,981,186 |
| Jan 30, 2026 | 1.98 | 2.05 | 1.83 | 1.91 | 1.91 | -5.91% | 947,372 |
| Jan 29, 2026 | 2.22 | 2.30 | 1.92 | 2.03 | 2.03 | -12.88% | 2,006,368 |
| Jan 28, 2026 | 2.45 | 2.54 | 2.33 | 2.33 | 2.33 | -2.10% | 1,681,832 |
| Jan 27, 2026 | 2.38 | 2.63 | 2.25 | 2.38 | 2.38 | -8.99% | 4,075,347 |
| Jan 26, 2026 | 2.84 | 3.04 | 2.41 | 2.62 | 2.62 | 34.79% | 76,863,510 |
| Jan 23, 2026 | 2.21 | 2.24 | 1.63 | 1.94 | 1.94 | -17.45% | 5,064,326 |
| Jan 22, 2026 | 3.07 | 3.23 | 2.23 | 2.35 | 2.35 | -26.10% | 5,799,483 |
| Jan 21, 2026 | 3.23 | 3.55 | 3.00 | 3.18 | 3.18 | -13.59% | 4,056,577 |
| Jan 20, 2026 | 3.98 | 4.44 | 3.55 | 3.68 | 3.68 | 3.66% | 15,106,020 |
| Jan 16, 2026 | 3.46 | 3.88 | 3.30 | 3.55 | 3.55 | 9.91% | 17,165,362 |
| Jan 15, 2026 | 2.90 | 3.79 | 2.90 | 3.23 | 3.23 | 4.19% | 26,504,687 |
| Jan 14, 2026 | 3.14 | 3.46 | 2.80 | 3.10 | 3.10 | -11.93% | 35,398,569 |
| Jan 13, 2026 | 3.33 | 4.91 | 2.62 | 3.52 | 3.52 | 40.24% | 272,817,629 |
| Jan 12, 2026 | 1.15 | 2.62 | 1.01 | 2.51 | 2.51 | 442.00% | 753,707,270 |
| Jan 9, 2026 | 0.48 | 0.50 | 0.46 | 0.46 | 0.46 | -5.70% | 2,686,035 |
| Jan 8, 2026 | 0.50 | 0.53 | 0.48 | 0.49 | 0.49 | -1.92% | 4,227,722 |
| Jan 7, 2026 | 0.58 | 0.58 | 0.50 | 0.50 | 0.50 | -12.86% | 12,840,591 |
| Jan 6, 2026 | 0.53 | 0.80 | 0.52 | 0.57 | 0.57 | 49.01% | 386,860,877 |
| Jan 5, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -4.79% | 194,156 |
| Jan 2, 2026 | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | 12.78% | 269,296 |
| Dec 31, 2025 | 0.37 | 0.37 | 0.33 | 0.36 | 0.36 | -5.40% | 319,095 |
| Dec 30, 2025 | 0.37 | 0.38 | 0.34 | 0.38 | 0.38 | -1.63% | 468,761 |
| Dec 29, 2025 | 0.43 | 0.43 | 0.36 | 0.39 | 0.39 | -11.25% | 839,356 |
| Dec 26, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -7.49% | 309,476 |
| Dec 24, 2025 | 0.43 | 0.47 | 0.41 | 0.47 | 0.47 | 3.05% | 313,285 |
| Dec 23, 2025 | 0.50 | 0.50 | 0.40 | 0.46 | 0.46 | -12.27% | 523,848 |
| Dec 22, 2025 | 0.41 | 0.52 | 0.40 | 0.52 | 0.52 | 24.98% | 1,366,883 |
| Dec 19, 2025 | 0.51 | 0.51 | 0.40 | 0.42 | 0.42 | -20.28% | 1,834,584 |
| Dec 18, 2025 | 0.66 | 0.67 | 0.45 | 0.52 | 0.52 | -34.78% | 37,529,657 |
| Dec 17, 2025 | 0.92 | 0.92 | 0.80 | 0.80 | 0.80 | -15.60% | 150,307 |
| Dec 16, 2025 | 1.11 | 1.13 | 0.75 | 0.95 | 0.95 | -15.36% | 478,834 |
| Dec 15, 2025 | 1.13 | 1.37 | 1.07 | 1.12 | 1.12 | 0.90% | 1,005,307 |
| Dec 12, 2025 | 1.07 | 1.20 | 1.07 | 1.11 | 1.11 | -1.77% | 64,232 |
| Dec 11, 2025 | 1.16 | 1.21 | 1.07 | 1.13 | 1.13 | -2.59% | 33,754 |
| Dec 10, 2025 | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | -1.94% | 16,767 |
| Dec 9, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.42% | 22,842 |
| Dec 8, 2025 | 1.18 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 11,680 |
| Dec 5, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | 0.59% | 20,462 |
| Dec 4, 2025 | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 12,247 |
| Dec 3, 2025 | 1.12 | 1.22 | 1.12 | 1.19 | 1.19 | 3.74% | 12,140 |
| Dec 2, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -6.50% | 31,499 |
| Dec 1, 2025 | 1.30 | 1.30 | 1.20 | 1.23 | 1.23 | - | 29,610 |
| Nov 28, 2025 | 1.17 | 1.27 | 1.17 | 1.23 | 1.23 | 3.36% | 7,773 |
| Nov 26, 2025 | 1.14 | 1.24 | 1.10 | 1.19 | 1.19 | 4.39% | 55,018 |
| Nov 25, 2025 | 1.14 | 1.17 | 1.10 | 1.14 | 1.14 | 4.59% | 47,304 |
| Nov 24, 2025 | 1.07 | 1.15 | 1.05 | 1.09 | 1.09 | 4.81% | 18,537 |
| Nov 21, 2025 | 1.01 | 1.09 | 0.98 | 1.04 | 1.04 | 4.00% | 54,662 |
| Nov 20, 2025 | 1.10 | 1.10 | 0.98 | 1.00 | 1.00 | -7.83% | 41,070 |
| Nov 19, 2025 | 1.14 | 1.22 | 1.08 | 1.09 | 1.09 | -7.26% | 26,118 |
| Nov 18, 2025 | 1.13 | 1.18 | 1.07 | 1.17 | 1.17 | 6.07% | 34,071 |
| Nov 17, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -4.91% | 30,491 |
| Nov 14, 2025 | 1.16 | 1.18 | 1.11 | 1.16 | 1.16 | - | 36,605 |
| Nov 13, 2025 | 1.17 | 1.22 | 1.15 | 1.16 | 1.16 | -1.69% | 159,262 |
| Nov 12, 2025 | 1.22 | 1.26 | 1.10 | 1.18 | 1.18 | -4.07% | 54,259 |
| Nov 11, 2025 | 1.28 | 1.32 | 1.18 | 1.23 | 1.23 | -3.91% | 97,047 |
| Nov 10, 2025 | 1.21 | 1.38 | 1.17 | 1.28 | 1.28 | 4.92% | 299,424 |
| Nov 7, 2025 | 1.23 | 1.25 | 1.10 | 1.22 | 1.22 | -3.94% | 56,998 |
| Nov 6, 2025 | 1.33 | 1.34 | 1.23 | 1.27 | 1.27 | -6.62% | 281,072 |
| Nov 5, 2025 | 1.33 | 1.43 | 1.30 | 1.36 | 1.36 | 0.74% | 55,302 |
| Nov 4, 2025 | 1.47 | 1.47 | 1.34 | 1.35 | 1.35 | -11.76% | 70,145 |
| Nov 3, 2025 | 1.56 | 1.61 | 1.50 | 1.53 | 1.53 | -6.99% | 61,185 |
| Oct 31, 2025 | 1.51 | 1.71 | 1.50 | 1.65 | 1.65 | 7.52% | 90,892 |
| Oct 30, 2025 | 1.49 | 1.57 | 1.49 | 1.53 | 1.53 | 2.00% | 43,421 |
| Oct 29, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 21,628 |
| Oct 28, 2025 | 1.55 | 1.64 | 1.46 | 1.54 | 1.54 | -0.65% | 70,471 |
| Oct 27, 2025 | 1.63 | 1.66 | 1.55 | 1.55 | 1.55 | -4.91% | 53,176 |
| Oct 24, 2025 | 1.55 | 1.66 | 1.53 | 1.63 | 1.63 | 5.16% | 82,583 |
| Oct 23, 2025 | 1.47 | 1.56 | 1.46 | 1.55 | 1.55 | 4.03% | 60,369 |
| Oct 22, 2025 | 1.46 | 1.51 | 1.44 | 1.49 | 1.49 | 0.68% | 89,230 |
| Oct 21, 2025 | 1.37 | 1.49 | 1.37 | 1.48 | 1.48 | 10.45% | 98,971 |
| Oct 20, 2025 | 1.33 | 1.37 | 1.30 | 1.34 | 1.34 | 0.75% | 111,893 |
| Oct 17, 2025 | 1.37 | 1.41 | 1.33 | 1.33 | 1.33 | -2.21% | 106,514 |
| Oct 16, 2025 | 1.60 | 1.60 | 1.34 | 1.36 | 1.36 | -9.33% | 184,752 |
| Oct 15, 2025 | 1.51 | 1.59 | 1.45 | 1.50 | 1.50 | -1.32% | 112,026 |
| Oct 14, 2025 | 1.45 | 1.58 | 1.43 | 1.52 | 1.52 | 3.40% | 150,449 |
| Oct 13, 2025 | 1.46 | 1.53 | 1.42 | 1.47 | 1.47 | 0.68% | 82,898 |