Envirotech Vehicles, Inc. - EVTV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.37	1.33	1.33	1.41	1.33	106,514
October 16, 2025	1.6	1.36	1.36	1.6	1.34	184,800
October 15, 2025	1.51	1.5	1.5	1.59	1.45	112,026
October 14, 2025	1.45	1.52	1.52	1.58	1.43	150,449
October 13, 2025	1.46	1.47	1.47	1.53	1.42	82,900
October 10, 2025	1.63	1.46	1.46	1.67	1.46	106,828
October 09, 2025	1.57	1.63	1.63	1.65	1.57	72,579
October 08, 2025	1.5	1.58	1.58	1.61	1.44	109,146
October 07, 2025	1.54	1.46	1.46	1.58	1.45	137,422
October 06, 2025	1.47	1.49	1.49	1.51	1.42	128,773
October 03, 2025	1.52	1.47	1.47	1.6	1.44	125,420
October 02, 2025	1.54	1.51	1.51	1.55	1.44	67,030
October 01, 2025	1.58	1.5	1.5	1.85	1.47	337,064
September 30, 2025	1.84	1.5	1.5	1.88	1.46	326,900
September 29, 2025	1.94	1.82	1.82	1.94	1.77	87,400
September 26, 2025	2.02	1.89	1.89	2.1	1.81	183,216
September 25, 2025	2.02	2.03	2.03	2.13	1.96	93,300
September 24, 2025	2.1	2.07	2.07	2.13	2.02	90,753
September 23, 2025	2.21	2.09	2.09	2.28	2.05	184,812
September 22, 2025	2.07	2.23	2.23	2.31	2.04	216,800
September 19, 2025	2.14	2.09	2.09	2.2	2.05	146,422
September 18, 2025	1.99	2.14	2.14	2.22	1.99	184,194
September 17, 2025	2.07	2.1	2.1	2.25	1.94	358,904
September 16, 2025	2.33	2.16	2.16	2.66	2.05	854,315
September 15, 2025	5.07	2.74	2.74	5.07	2.56	14.8M
September 12, 2025	2.73	4.08	4.08	4.44	2.73	850,337
September 11, 2025	2.54	2.75	2.75	2.8	2.53	43,155
September 10, 2025	2.48	2.55	2.55	2.55	2.35	23,604
September 09, 2025	2.35	2.47	2.47	2.48	2.32	24,500
September 08, 2025	2.44	2.45	2.45	2.49	2.28	63,509
September 05, 2025	2.17	2.43	2.43	2.53	2.17	246,798
September 04, 2025	2.22	2.2	2.2	2.29	2.02	43,627
September 03, 2025	2.16	2.16	2.16	2.2	2.13	24,137
September 02, 2025	2.25	2.12	2.12	2.26	2.1	118,332
August 29, 2025	2.33	2.26	2.26	2.35	2.25	44,411
August 28, 2025	2.36	2.29	2.29	2.42	2.25	28,222
August 27, 2025	2.33	2.39	2.39	2.47	2.33	34,601
August 26, 2025	2.47	2.32	2.32	2.49	2.3	104,606
August 25, 2025	2.46	2.44	2.44	2.6	2.31	95,400
August 22, 2025	2.35	2.4	2.4	2.44	2.23	174,433
August 21, 2025	2.06	2.2	2.2	2.26	2.06	37,839
August 20, 2025	1.98	2.09	2.09	2.09	1.89	44,622
August 19, 2025	2.06	2.01	2.01	2.06	1.85	60,131
August 18, 2025	1.79	2.01	2.01	2.09	1.79	151,440
August 15, 2025	1.79	1.82	1.82	1.98	1.77	100,000
August 14, 2025	1.7	1.77	1.77	1.85	1.7	58,132
August 13, 2025	1.75	1.7	1.7	1.76	1.65	39,950
August 12, 2025	1.85	1.77	1.77	1.87	1.65	68,891
August 11, 2025	1.76	1.82	1.82	1.86	1.76	69,300
August 08, 2025	1.8	1.78	1.78	1.99	1.6	215,500
August 07, 2025	1.75	1.8	1.8	1.88	1.63	112,279
August 06, 2025	2.1	1.69	1.69	2.1	1.6	291,450
August 05, 2025	2.23	2.43	2.43	2.45	2.21	253,580
August 04, 2025	1.9	2.26	2.26	2.42	1.65	859,350
August 01, 2025	1.61	1.85	1.85	1.9	1.56	260,650
July 31, 2025	1.8	1.61	1.61	1.8	1.56	78,880
July 30, 2025	1.8	1.65	1.65	1.83	1.63	80,510
July 29, 2025	1.91	1.75	1.75	1.91	1.72	71,290
July 28, 2025	2	1.82	1.82	2.03	1.74	66,790
July 25, 2025	1.89	1.92	1.92	1.97	1.84	61,660

Envirotech Vehicles, Inc. (EVTV) NASDAQ