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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	1.94	1.9	1.9	2.02	1.86	125,971
July 23, 2025	1.82	1.92	1.92	1.99	1.82	117,814
July 22, 2025	1.86	1.82	1.82	1.87	1.75	69,610
July 21, 2025	1.86	1.78	1.78	1.87	1.76	37,100
July 18, 2025	1.85	1.8	1.8	1.9	1.73	47,994
July 17, 2025	1.8	1.86	1.86	1.92	1.8	50,492
July 16, 2025	2	1.86	1.86	2	1.81	31,690
July 15, 2025	1.9	1.82	1.82	1.95	1.8	49,434
July 14, 2025	1.95	1.9	1.9	1.95	1.84	49,253
July 11, 2025	2	1.92	1.92	2	1.9	40,262
July 10, 2025	1.98	2.01	2.01	2.01	1.86	128,220
July 09, 2025	1.8	1.96	1.96	1.99	1.69	191,633
July 08, 2025	1.67	1.71	1.71	1.78	1.66	73,092
July 07, 2025	1.74	1.69	1.69	1.78	1.65	69,160
July 03, 2025	1.8	1.75	1.75	1.86	1.75	48,751

Envirotech Vehicles, Inc. (EVTV) NASDAQ