Envirotech Vehicles, Inc. (EVTV)
NASDAQ: EVTV · Real-Time Price · USD
1.700
-0.070 (-3.95%)
At close: Apr 28, 2026, 4:00 PM EDT
1.680
-0.020 (-1.16%)
After-hours: Apr 28, 2026, 7:43 PM EDT
Envirotech Vehicles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.76 | 1.77 | 1.69 | 1.70 | 1.70 | -3.95% | 141,858 |
| Apr 27, 2026 | 1.69 | 1.80 | 1.68 | 1.77 | 1.77 | 5.36% | 151,166 |
| Apr 24, 2026 | 1.67 | 1.71 | 1.64 | 1.68 | 1.68 | 1.82% | 115,577 |
| Apr 23, 2026 | 1.75 | 1.75 | 1.63 | 1.65 | 1.65 | -7.30% | 135,727 |
| Apr 22, 2026 | 1.73 | 1.78 | 1.65 | 1.78 | 1.78 | 3.49% | 384,913 |
| Apr 21, 2026 | 1.76 | 1.80 | 1.71 | 1.72 | 1.72 | -2.27% | 155,149 |
| Apr 20, 2026 | 1.75 | 1.82 | 1.73 | 1.76 | 1.76 | -0.56% | 258,233 |
| Apr 17, 2026 | 1.80 | 1.92 | 1.76 | 1.77 | 1.77 | -5.35% | 472,208 |
| Apr 16, 2026 | 1.78 | 1.94 | 1.78 | 1.87 | 1.87 | 2.19% | 369,312 |
| Apr 15, 2026 | 1.86 | 1.89 | 1.68 | 1.83 | 1.83 | -1.08% | 828,887 |
| Apr 14, 2026 | 1.89 | 1.95 | 1.85 | 1.85 | 1.85 | -2.63% | 202,346 |
| Apr 13, 2026 | 1.89 | 1.94 | 1.88 | 1.90 | 1.90 | -0.52% | 187,050 |
| Apr 10, 2026 | 2.00 | 2.04 | 1.88 | 1.91 | 1.91 | -3.54% | 348,613 |
| Apr 9, 2026 | 1.89 | 2.04 | 1.82 | 1.98 | 1.98 | 4.76% | 682,391 |
| Apr 8, 2026 | 1.72 | 1.92 | 1.72 | 1.89 | 1.89 | 10.53% | 551,104 |
| Apr 7, 2026 | 1.65 | 1.78 | 1.65 | 1.71 | 1.71 | -1.16% | 122,106 |
| Apr 6, 2026 | 1.67 | 1.76 | 1.67 | 1.73 | 1.73 | 1.17% | 165,065 |
| Apr 2, 2026 | 1.60 | 1.72 | 1.59 | 1.71 | 1.71 | 1.79% | 198,283 |
| 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% | 257,702 |
| 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 |
| Feb 2, 2026 | 2.18 | 2.31 | 2.02 | 2.09 | 2.09 | 9.42% | 5,085,626 |
| Jan 30, 2026 | 1.98 | 2.05 | 1.83 | 1.91 | 1.91 | -5.91% | 1,023,334 |
| Jan 29, 2026 | 2.22 | 2.30 | 1.92 | 2.03 | 2.03 | -12.88% | 2,106,176 |
| Jan 28, 2026 | 2.45 | 2.54 | 2.33 | 2.33 | 2.33 | -2.10% | 1,744,595 |
| Jan 27, 2026 | 2.38 | 2.63 | 2.25 | 2.38 | 2.38 | -8.99% | 4,161,971 |
| Jan 26, 2026 | 2.84 | 3.04 | 2.41 | 2.62 | 2.62 | 34.79% | 77,399,075 |
| Jan 23, 2026 | 2.21 | 2.24 | 1.63 | 1.94 | 1.94 | -17.45% | 5,304,415 |
| Jan 22, 2026 | 3.07 | 3.23 | 2.23 | 2.35 | 2.35 | -26.10% | 6,297,102 |
| Jan 21, 2026 | 3.23 | 3.55 | 3.00 | 3.18 | 3.18 | -13.59% | 4,172,567 |
| Jan 20, 2026 | 3.98 | 4.44 | 3.55 | 3.68 | 3.68 | 3.66% | 16,274,712 |
| Jan 16, 2026 | 3.46 | 3.88 | 3.30 | 3.55 | 3.55 | 9.91% | 17,940,144 |
| Jan 15, 2026 | 2.90 | 3.79 | 2.90 | 3.23 | 3.23 | 4.19% | 26,986,421 |
| Jan 14, 2026 | 3.14 | 3.46 | 2.80 | 3.10 | 3.10 | -11.93% | 36,512,156 |
| Jan 13, 2026 | 3.33 | 4.91 | 2.62 | 3.52 | 3.52 | 40.24% | 287,087,691 |
| Jan 12, 2026 | 1.15 | 2.62 | 1.01 | 2.51 | 2.51 | 442.00% | 760,991,766 |
| 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 |