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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.92	1.74	1.74	2.04	1.68	12.37M
February 19, 2026	1.92	1.73	1.73	1.93	1.7	1.12M
February 18, 2026	2.07	1.95	1.95	2.07	1.91	458,812
February 17, 2026	2.07	2.02	2.02	2.1	1.96	549,371
February 13, 2026	2.16	2.18	2.18	2.34	2.13	1.26M
February 12, 2026	2.11	2.16	2.16	2.19	2.05	867,052
February 11, 2026	2.09	2.16	2.16	2.24	2.05	1.01M
February 10, 2026	2.06	2.1	2.1	2.13	1.96	845,856
February 09, 2026	2.19	2.07	2.07	2.21	2.05	1.07M
February 06, 2026	2.13	2.21	2.21	2.26	2.1	1.23M
February 05, 2026	2.1	2.1	2.1	2.23	2.05	1.46M
February 04, 2026	2.47	2.2	2.2	2.72	2.07	24.09M
February 03, 2026	2.11	2.31	2.31	2.45	2.06	2.83M
February 02, 2026	2.18	2.09	2.09	2.31	2.02	5.09M
January 30, 2026	2	1.91	1.91	2.05	1.83	933,046
January 29, 2026	2.22	2.03	2.03	2.3	1.92	2.11M
January 28, 2026	2.45	2.33	2.33	2.54	2.33	1.74M
January 27, 2026	2.38	2.38	2.38	2.63	2.25	4.16M
January 26, 2026	2.84	2.62	2.62	3.04	2.41	77.4M
January 23, 2026	2.21	1.94	1.94	2.24	1.63	5.06M
January 22, 2026	3.07	2.35	2.35	3.23	2.24	5.67M
January 21, 2026	3.23	3.18	3.18	3.55	3	4.17M
January 20, 2026	3.98	3.68	3.68	4.44	3.55	16.27M
January 16, 2026	3.46	3.55	3.55	3.88	3.3	17.94M
January 15, 2026	2.9	3.23	3.23	3.79	2.9	26.99M
January 14, 2026	3.14	3.1	3.1	3.46	2.8	36.51M
January 13, 2026	3.33	3.52	3.52	4.91	2.62	287.09M
January 12, 2026	1.15	2.51	2.51	2.62	1.01	760.99M
January 09, 2026	0.48	0.46	0.46	0.5	0.46	2.69M
January 08, 2026	0.5	0.49	0.49	0.53	0.48	4.23M
January 07, 2026	0.58	0.5	0.5	0.58	0.5	12.84M
January 06, 2026	0.53	0.57	0.57	0.8	0.52	384.05M
January 05, 2026	0.41	0.39	0.39	0.41	0.39	194,200
January 02, 2026	0.35	0.41	0.41	0.41	0.35	269,296
December 31, 2025	0.37	0.36	0.36	0.37	0.33	319,095
December 30, 2025	0.37	0.38	0.38	0.38	0.34	468,800
December 29, 2025	0.43	0.39	0.39	0.43	0.36	839,400
December 26, 2025	0.45	0.43	0.43	0.45	0.42	309,476
December 24, 2025	0.43	0.47	0.47	0.47	0.41	313,300
December 23, 2025	0.5	0.46	0.46	0.5	0.4	523,848
December 22, 2025	0.41	0.52	0.52	0.52	0.4	1.37M
December 19, 2025	0.51	0.42	0.42	0.51	0.4	1.83M
December 18, 2025	0.66	0.52	0.52	0.67	0.45	37.27M
December 17, 2025	0.92	0.8	0.8	0.92	0.8	150,307
December 16, 2025	1.11	0.95	0.95	1.13	0.75	478,834
December 15, 2025	1.13	1.12	1.12	1.37	1.07	1.01M
December 12, 2025	1.07	1.11	1.11	1.2	1.07	64,232
December 11, 2025	1.16	1.13	1.13	1.21	1.07	33,754
December 10, 2025	1.18	1.16	1.16	1.22	1.15	16,800
December 09, 2025	1.2	1.18	1.18	1.2	1.17	22,842
December 08, 2025	1.18	1.2	1.2	1.23	1.17	11,700
December 05, 2025	1.24	1.19	1.19	1.24	1.19	20,500
December 04, 2025	1.19	1.18	1.18	1.23	1.17	12,216
December 03, 2025	1.12	1.19	1.19	1.22	1.12	12,140
December 02, 2025	1.21	1.15	1.15	1.21	1.15	31,499
December 01, 2025	1.3	1.23	1.23	1.3	1.2	29,610
November 28, 2025	1.17	1.23	1.23	1.27	1.17	7,773
November 26, 2025	1.14	1.19	1.19	1.24	1.1	55,018
November 25, 2025	1.14	1.14	1.14	1.17	1.1	47,304
November 24, 2025	1.07	1.09	1.09	1.15	1.05	18,537

Envirotech Vehicles, Inc. (EVTV) NASDAQ