Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
1.470
+0.020 (1.38%)
At close: Jun 26, 2026, 4:00 PM EDT
1.480
+0.010 (0.68%)
After-hours: Jun 26, 2026, 7:08 PM EDT
Envirotech Vehicles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.47 | 1.50 | 1.43 | 1.47 | 1.47 | 1.38% | 129,987 |
| Jun 25, 2026 | 1.56 | 1.60 | 1.45 | 1.45 | 1.45 | -5.23% | 226,688 |
| Jun 24, 2026 | 1.56 | 1.61 | 1.52 | 1.53 | 1.53 | -1.92% | 100,279 |
| Jun 23, 2026 | 1.53 | 1.64 | 1.53 | 1.56 | 1.56 | -1.89% | 237,594 |
| Jun 22, 2026 | 1.41 | 1.70 | 1.41 | 1.59 | 1.59 | 9.66% | 766,189 |
| Jun 18, 2026 | 1.43 | 1.45 | 1.34 | 1.45 | 1.45 | 3.57% | 579,429 |
| Jun 17, 2026 | 1.48 | 1.55 | 1.39 | 1.40 | 1.40 | -5.41% | 1,726,198 |
| Jun 16, 2026 | 1.46 | 1.55 | 1.40 | 1.48 | 1.48 | -4.52% | 1,744,872 |
| Jun 15, 2026 | 1.62 | 1.68 | 1.55 | 1.55 | 1.55 | -4.32% | 487,190 |
| Jun 12, 2026 | 1.67 | 1.73 | 1.61 | 1.62 | 1.62 | -2.99% | 248,706 |
| Jun 11, 2026 | 1.70 | 1.74 | 1.66 | 1.67 | 1.67 | -1.18% | 170,195 |
| Jun 10, 2026 | 1.66 | 1.73 | 1.64 | 1.69 | 1.69 | 0.60% | 168,614 |
| Jun 9, 2026 | 1.77 | 1.83 | 1.65 | 1.68 | 1.68 | -6.15% | 303,166 |
| Jun 8, 2026 | 1.77 | 1.82 | 1.74 | 1.79 | 1.79 | - | 350,639 |
| Jun 5, 2026 | 1.82 | 1.88 | 1.78 | 1.79 | 1.79 | -3.76% | 255,778 |
| Jun 4, 2026 | 1.87 | 1.93 | 1.76 | 1.86 | 1.86 | 0.54% | 478,430 |
| Jun 3, 2026 | 1.83 | 2.03 | 1.78 | 1.85 | 1.85 | 2.78% | 902,292 |
| Jun 2, 2026 | 1.95 | 2.03 | 1.76 | 1.80 | 1.80 | -8.86% | 1,766,710 |
| Jun 1, 2026 | 2.06 | 2.11 | 1.97 | 1.98 | 1.98 | -4.13% | 519,566 |
| May 29, 2026 | 2.36 | 2.45 | 2.04 | 2.06 | 2.06 | -12.71% | 914,619 |
| May 28, 2026 | 2.56 | 2.72 | 2.34 | 2.36 | 2.36 | -7.09% | 854,707 |
| May 27, 2026 | 2.57 | 2.66 | 2.44 | 2.54 | 2.54 | -0.78% | 547,419 |
| May 26, 2026 | 2.20 | 2.79 | 2.20 | 2.56 | 2.56 | 16.89% | 2,066,263 |
| May 22, 2026 | 2.18 | 2.24 | 2.16 | 2.19 | 2.19 | - | 428,687 |
| May 21, 2026 | 2.21 | 2.28 | 2.10 | 2.19 | 2.19 | -3.10% | 390,490 |
| May 20, 2026 | 2.32 | 2.60 | 2.22 | 2.26 | 2.26 | -9.60% | 2,958,252 |
| May 19, 2026 | 2.48 | 2.67 | 2.45 | 2.50 | 2.50 | 1.21% | 913,857 |
| May 18, 2026 | 2.32 | 2.48 | 2.27 | 2.47 | 2.47 | 6.01% | 344,259 |
| May 15, 2026 | 2.29 | 2.34 | 2.18 | 2.33 | 2.33 | 1.75% | 393,989 |
| May 14, 2026 | 2.32 | 2.37 | 2.26 | 2.29 | 2.29 | -1.72% | 399,363 |
| May 13, 2026 | 2.20 | 2.37 | 2.13 | 2.33 | 2.33 | 4.48% | 778,937 |
| May 12, 2026 | 2.11 | 2.23 | 2.08 | 2.23 | 2.23 | 6.19% | 396,730 |
| May 11, 2026 | 2.13 | 2.28 | 2.06 | 2.10 | 2.10 | 2.44% | 868,935 |
| May 8, 2026 | 1.81 | 2.25 | 1.81 | 2.05 | 2.05 | 15.82% | 2,278,285 |
| May 7, 2026 | 1.75 | 1.81 | 1.72 | 1.77 | 1.77 | 1.72% | 320,258 |
| May 6, 2026 | 1.80 | 1.80 | 1.69 | 1.74 | 1.74 | -3.33% | 408,743 |
| May 5, 2026 | 1.72 | 1.86 | 1.72 | 1.80 | 1.80 | 4.65% | 417,974 |
| May 4, 2026 | 1.77 | 1.80 | 1.72 | 1.72 | 1.72 | -3.37% | 100,197 |
| May 1, 2026 | 1.77 | 1.82 | 1.74 | 1.78 | 1.78 | -1.66% | 81,929 |
| Apr 30, 2026 | 1.68 | 1.88 | 1.68 | 1.81 | 1.81 | 8.38% | 381,736 |
| Apr 29, 2026 | 1.69 | 1.69 | 1.59 | 1.67 | 1.67 | -1.76% | 267,141 |
| Apr 28, 2026 | 1.76 | 1.77 | 1.69 | 1.70 | 1.70 | -3.95% | 142,252 |
| Apr 27, 2026 | 1.69 | 1.80 | 1.68 | 1.77 | 1.77 | 5.36% | 160,301 |
| Apr 24, 2026 | 1.67 | 1.71 | 1.64 | 1.68 | 1.68 | 1.82% | 116,591 |
| Apr 23, 2026 | 1.75 | 1.75 | 1.63 | 1.65 | 1.65 | -7.30% | 138,138 |
| Apr 22, 2026 | 1.73 | 1.78 | 1.65 | 1.78 | 1.78 | 3.49% | 389,606 |
| Apr 21, 2026 | 1.76 | 1.80 | 1.71 | 1.72 | 1.72 | -2.27% | 158,022 |
| Apr 20, 2026 | 1.75 | 1.82 | 1.73 | 1.76 | 1.76 | -0.56% | 258,690 |
| Apr 17, 2026 | 1.80 | 1.92 | 1.76 | 1.77 | 1.77 | -5.35% | 472,772 |
| Apr 16, 2026 | 1.78 | 1.94 | 1.78 | 1.87 | 1.87 | 2.19% | 376,517 |
| Apr 15, 2026 | 1.86 | 1.89 | 1.68 | 1.83 | 1.83 | -1.08% | 836,237 |
| Apr 14, 2026 | 1.89 | 1.95 | 1.85 | 1.85 | 1.85 | -2.63% | 202,595 |
| Apr 13, 2026 | 1.89 | 1.94 | 1.88 | 1.90 | 1.90 | -0.52% | 195,047 |
| Apr 10, 2026 | 2.00 | 2.04 | 1.88 | 1.91 | 1.91 | -3.54% | 353,971 |
| Apr 9, 2026 | 1.89 | 2.04 | 1.82 | 1.98 | 1.98 | 4.76% | 689,339 |
| Apr 8, 2026 | 1.72 | 1.92 | 1.72 | 1.89 | 1.89 | 10.53% | 565,784 |
| Apr 7, 2026 | 1.65 | 1.78 | 1.65 | 1.71 | 1.71 | -1.16% | 122,535 |
| Apr 6, 2026 | 1.67 | 1.76 | 1.67 | 1.73 | 1.73 | 1.17% | 166,409 |
| Apr 2, 2026 | 1.60 | 1.72 | 1.59 | 1.71 | 1.71 | 1.79% | 198,807 |
| Apr 1, 2026 | 1.67 | 1.73 | 1.64 | 1.68 | 1.68 | 0.60% | 184,717 |
| Mar 31, 2026 | 1.62 | 1.72 | 1.62 | 1.67 | 1.67 | 1.21% | 259,081 |
| Mar 30, 2026 | 1.60 | 1.65 | 1.48 | 1.65 | 1.65 | 1.23% | 340,205 |
| Mar 27, 2026 | 1.51 | 1.63 | 1.48 | 1.63 | 1.63 | 3.82% | 375,057 |
| Mar 26, 2026 | 1.63 | 1.66 | 1.53 | 1.57 | 1.57 | -5.99% | 574,185 |
| Mar 25, 2026 | 1.71 | 1.80 | 1.62 | 1.67 | 1.67 | -2.34% | 597,479 |
| Mar 24, 2026 | 1.72 | 1.93 | 1.61 | 1.71 | 1.71 | 0.59% | 2,592,226 |
| Mar 23, 2026 | 1.76 | 1.84 | 1.61 | 1.70 | 1.70 | -3.41% | 446,638 |
| Mar 20, 2026 | 2.00 | 2.05 | 1.71 | 1.76 | 1.76 | -12.44% | 1,206,558 |
| Mar 19, 2026 | 1.92 | 2.17 | 1.90 | 2.01 | 2.01 | 2.55% | 1,761,782 |
| Mar 18, 2026 | 1.50 | 2.19 | 1.50 | 1.96 | 1.96 | 27.27% | 8,484,461 |
| Mar 17, 2026 | 1.30 | 1.66 | 1.30 | 1.54 | 1.54 | 18.46% | 1,174,866 |
| Mar 16, 2026 | 1.29 | 1.35 | 1.28 | 1.30 | 1.30 | 0.78% | 334,209 |
| Mar 13, 2026 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 243,875 |
| Mar 12, 2026 | 1.30 | 1.37 | 1.28 | 1.30 | 1.30 | -2.26% | 254,420 |
| Mar 11, 2026 | 1.28 | 1.39 | 1.28 | 1.33 | 1.33 | - | 272,691 |
| Mar 10, 2026 | 1.23 | 1.41 | 1.22 | 1.33 | 1.33 | 5.56% | 397,188 |
| Mar 9, 2026 | 1.25 | 1.32 | 1.24 | 1.26 | 1.26 | -3.82% | 476,298 |
| Mar 6, 2026 | 1.36 | 1.37 | 1.24 | 1.31 | 1.31 | -5.76% | 651,640 |
| Mar 5, 2026 | 1.40 | 1.52 | 1.37 | 1.39 | 1.39 | -2.80% | 564,030 |
| Mar 4, 2026 | 1.47 | 1.58 | 1.43 | 1.43 | 1.43 | -5.30% | 515,662 |
| Mar 3, 2026 | 1.50 | 1.56 | 1.45 | 1.51 | 1.51 | -5.03% | 288,598 |
| Mar 2, 2026 | 1.45 | 1.61 | 1.40 | 1.59 | 1.59 | -0.63% | 684,611 |
| Feb 27, 2026 | 1.75 | 1.75 | 1.58 | 1.60 | 1.60 | -8.57% | 801,791 |
| Feb 26, 2026 | 1.78 | 1.82 | 1.73 | 1.75 | 1.75 | -3.85% | 726,933 |
| Feb 25, 2026 | 1.83 | 1.85 | 1.71 | 1.82 | 1.82 | 2.82% | 864,094 |
| Feb 24, 2026 | 1.68 | 1.85 | 1.68 | 1.77 | 1.77 | 3.51% | 657,621 |
| Feb 23, 2026 | 1.72 | 1.75 | 1.56 | 1.71 | 1.71 | -1.72% | 1,006,531 |
| Feb 20, 2026 | 1.92 | 2.04 | 1.68 | 1.74 | 1.74 | 0.58% | 12,499,557 |
| Feb 19, 2026 | 1.92 | 1.93 | 1.70 | 1.73 | 1.73 | -11.28% | 1,120,084 |
| Feb 18, 2026 | 2.07 | 2.07 | 1.91 | 1.95 | 1.95 | -3.47% | 458,812 |
| Feb 17, 2026 | 2.07 | 2.10 | 1.96 | 2.02 | 2.02 | -7.34% | 549,371 |
| Feb 13, 2026 | 2.16 | 2.34 | 2.12 | 2.18 | 2.18 | 0.93% | 1,304,924 |
| Feb 12, 2026 | 2.11 | 2.19 | 2.05 | 2.16 | 2.16 | - | 878,334 |
| Feb 11, 2026 | 2.09 | 2.24 | 2.05 | 2.16 | 2.16 | 2.86% | 1,006,450 |
| Feb 10, 2026 | 2.06 | 2.14 | 1.96 | 2.10 | 2.10 | 1.45% | 845,856 |
| Feb 9, 2026 | 2.19 | 2.21 | 2.05 | 2.07 | 2.07 | -6.33% | 1,065,123 |
| Feb 6, 2026 | 2.13 | 2.26 | 2.10 | 2.21 | 2.21 | 5.24% | 1,266,062 |
| Feb 5, 2026 | 2.10 | 2.23 | 2.05 | 2.10 | 2.10 | -4.55% | 1,543,935 |
| Feb 4, 2026 | 2.47 | 2.72 | 2.07 | 2.20 | 2.20 | -4.76% | 24,093,607 |
| Feb 3, 2026 | 2.11 | 2.45 | 2.06 | 2.31 | 2.31 | 10.53% | 2,829,405 |