Dark

EVTV
Envirotech Vehicles, Inc. Common Stock
stock NASDAQ

At Close

Feb 4, 2026 3:59:30 PM EST

2.19USD-5.390%(-0.12)23,934,222

2.18Bid 2.20Ask 0.02Spread

Pre-market

Feb 4, 2026 9:29:41 AM EST

2.47USD+6.926%(+0.16)747,713

After-hours

Feb 4, 2026 4:58:30 PM EST

2.14USD-2.082%(-0.05)38,740

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-04	2.4300	2.72000	2.1000	2.1855	-5.390%	23,934,222	0.000%
2026-02-03	2.1100	2.45000	2.0600	2.3100	+10.526%	2,829,405	-5.390%
2026-02-02	2.1800	2.31000	2.0200	2.0900	+9.424%	5,085,626	+4.569%
2026-01-30	1.9800	2.05000	1.8300	1.9100	-5.911%	1,023,334	+14.424%
2026-01-29	2.2200	2.30000	1.9200	2.0300	-12.876%	2,106,176	+7.660%
2026-01-28	2.4500	2.53990	2.3300	2.3300	-2.101%	1,744,595	-6.202%
2026-01-27	2.3800	2.63000	2.2520	2.3800	-8.987%	4,161,953	-8.172%
2026-01-26	2.8400	3.04000	2.4100	2.6150	+34.794%	77,398,800	-16.424%
2026-01-23	2.2100	2.23980	1.6250	1.9400	-17.447%	5,304,415	+12.655%
2026-01-22	3.0700	3.23000	2.2300	2.3500	-26.101%	6,297,102	-7.000%
2026-01-21	3.2300	3.54990	3.0000	3.1800	-13.587%	4,172,567	-31.274%
2026-01-20	3.9800	4.44000	3.5500	3.6800	+3.662%	16,278,509	-40.611%
2026-01-16	3.4600	3.88000	3.3000	3.5500	+9.907%	17,939,173	-38.437%
2026-01-15	2.9000	3.79000	2.9000	3.2300	+4.194%	26,985,890	-32.337%
2026-01-14	3.1400	3.46000	2.8000	3.1000	-11.932%	36,511,551	-29.500%
2026-01-13	3.3300	4.91000	2.6200	3.5200	+40.239%	286,767,336	-37.912%
2026-01-12	1.1500	2.62000	1.0101	2.5100	+442.000%	760,989,248	-12.928%
2026-01-09	0.4760	0.50000	0.4554	0.4631	-5.701%	2,649,474	+371.928%
2026-01-08	0.5000	0.53000	0.4754	0.4911	-1.917%	4,227,722	+345.021%
2026-01-07	0.5771	0.58200	0.5000	0.5007	-12.861%	12,840,491	+336.489%
2026-01-06	0.5330	0.79969	0.5200	0.5746	+49.015%	386,851,555	+280.352%
2026-01-05	0.4126	0.41430	0.3852	0.3856	-4.790%	194,156	+466.779%
2026-01-02	0.3483	0.40600	0.3483	0.4050	+12.782%	269,296	+439.630%
2025-12-31	0.3682	0.36820	0.3321	0.3591	-5.400%	319,095	+508.605%
2025-12-30	0.3710	0.38430	0.3366	0.3796	-1.633%	468,761	+475.738%
2025-12-29	0.4343	0.43430	0.3552	0.3859	-11.247%	839,356	+466.338%
2025-12-26	0.4487	0.44980	0.4241	0.4348	-7.489%	309,476	+402.645%
2025-12-24	0.4298	0.47000	0.4120	0.4700	+3.048%	313,285	+365.000%
2025-12-23	0.5000	0.50000	0.3950	0.4561	-12.272%	523,848	+379.171%
2025-12-22	0.4141	0.52450	0.3999	0.5199	+24.976%	1,366,883	+320.369%
2025-12-19	0.5132	0.51320	0.3980	0.4160	-20.276%	1,834,584	+425.361%
2025-12-18	0.6604	0.67000	0.4500	0.5218	-34.783%	37,529,657	+318.839%
2025-12-17	0.9232	0.92320	0.8000	0.8001	-15.601%	150,307	+173.153%
2025-12-16	1.1100	1.13000	0.7500	0.9480	-15.357%	478,834	+130.538%
2025-12-15	1.1300	1.37000	1.0700	1.1200	+0.901%	1,005,307	+95.134%
2025-12-12	1.0700	1.20000	1.0700	1.1100	-1.770%	64,232	+96.892%
2025-12-11	1.1600	1.20740	1.0700	1.1300	-2.586%	33,754	+93.407%
2025-12-10	1.1800	1.22000	1.1500	1.1600	-1.944%	16,767	+88.405%
2025-12-09	1.2000	1.20000	1.1720	1.1830	-1.417%	22,842	+84.742%
2025-12-08	1.1800	1.23000	1.1700	1.2000	+0.840%	11,680	+82.125%
2025-12-05	1.2400	1.24100	1.1900	1.1900	+0.592%	20,462	+83.655%
2025-12-04	1.1900	1.23000	1.1700	1.1830	-0.838%	12,247	+84.742%
2025-12-03	1.1200	1.22000	1.1200	1.1930	+3.739%	12,140	+83.194%
2025-12-02	1.2100	1.21000	1.1500	1.1500	-6.504%	31,499	+90.043%
2025-12-01	1.3000	1.30000	1.2010	1.2300	0.000%	29,610	+77.683%
2025-11-28	1.1700	1.26930	1.1700	1.2300	+3.361%	7,773	+77.683%
2025-11-26	1.1400	1.23500	1.1000	1.1900	+4.386%	55,018	+83.655%
2025-11-25	1.1400	1.17000	1.1000	1.1400	+4.587%	47,304	+91.711%
2025-11-24	1.0700	1.15420	1.0500	1.0900	+4.808%	18,537	+100.505%
2025-11-21	1.0100	1.08940	0.9823	1.0400	+4.000%	54,662	+110.144%
2025-11-20	1.1000	1.10000	0.9800	1.0000	-7.834%	41,070	+118.550%
2025-11-19	1.1400	1.21990	1.0800	1.0850	-7.265%	26,118	+101.429%
2025-11-18	1.1300	1.17500	1.0700	1.1700	+6.074%	34,071	+86.795%
2025-11-17	1.1700	1.17000	1.1030	1.1030	-4.914%	30,491	+98.141%
2025-11-14	1.1600	1.17620	1.1100	1.1600	0.000%	36,605	+88.405%
2025-11-13	1.1700	1.22000	1.1467	1.1600	-1.695%	159,262	+88.405%
2025-11-12	1.2200	1.25990	1.1000	1.1800	-4.065%	54,259	+85.212%
2025-11-11	1.2800	1.31590	1.1799	1.2300	-3.906%	97,047	+77.683%
2025-11-10	1.2100	1.38000	1.1700	1.2800	+4.918%	299,424	+70.742%
2025-11-07	1.2300	1.24970	1.1001	1.2200	-3.937%	56,998	+79.139%
2025-11-06	1.3300	1.34330	1.2300	1.2700	-6.618%	281,072	+72.087%
2025-11-05	1.3300	1.43000	1.3000	1.3600	+0.741%	55,302	+60.699%
2025-11-04	1.4700	1.47000	1.3400	1.3500	-11.765%	70,145	+61.889%
2025-11-03	1.5600	1.61000	1.5000	1.5300	-6.991%	61,185	+42.843%
2025-10-31	1.5100	1.71000	1.5009	1.6450	+7.516%	90,892	+32.857%
2025-10-30	1.4900	1.57000	1.4900	1.5300	+2.000%	43,421	+42.843%
2025-10-29	1.5300	1.54000	1.5000	1.5000	-2.597%	21,628	+45.700%
2025-10-28	1.5500	1.63760	1.4600	1.5400	-0.645%	70,471	+41.916%
2025-10-27	1.6300	1.66000	1.5500	1.5500	-4.908%	53,176	+41.000%
2025-10-24	1.5500	1.66000	1.5300	1.6300	+5.161%	82,583	+34.080%
2025-10-23	1.4700	1.56000	1.4600	1.5500	+4.027%	60,269	+41.000%
2025-10-22	1.4600	1.51000	1.4400	1.4900	+0.676%	89,230	+46.678%
2025-10-21	1.3700	1.49000	1.3700	1.4800	+10.448%	98,971	+47.669%
2025-10-20	1.3300	1.37000	1.3000	1.3400	+0.752%	111,893	+63.097%
2025-10-17	1.3700	1.41000	1.3300	1.3300	-2.206%	106,514	+64.323%
2025-10-16	1.6000	1.60000	1.3400	1.3600	-9.333%	184,752	+60.699%
2025-10-15	1.5100	1.58970	1.4501	1.5000	-1.316%	112,026	+45.700%
2025-10-14	1.4500	1.58000	1.4300	1.5200	+3.401%	150,449	+43.783%
2025-10-13	1.4600	1.53000	1.4200	1.4700	+0.685%	82,898	+48.673%
2025-10-10	1.6300	1.67000	1.4600	1.4600	-10.429%	106,828	+49.692%
2025-10-09	1.5700	1.65000	1.5650	1.6300	+3.165%	72,579	+34.080%
2025-10-08	1.5000	1.61000	1.4400	1.5800	+8.219%	109,146	+38.323%
2025-10-07	1.5400	1.57650	1.4500	1.4600	-2.013%	137,422	+49.692%
2025-10-06	1.4700	1.51000	1.4200	1.4900	+1.361%	128,773	+46.678%
2025-10-03	1.5200	1.59940	1.4400	1.4700	-2.649%	125,420	+48.673%
2025-10-02	1.5400	1.55000	1.4400	1.5100	+0.667%	67,030	+44.735%
2025-10-01	1.5800	1.84710	1.4700	1.5000	0.000%	337,064	+45.700%
2025-09-30	1.8400	1.87930	1.4600	1.5000	-17.582%	326,892	+45.700%
2025-09-29	1.9400	1.94000	1.7700	1.8200	-3.704%	87,350	+20.082%
2025-09-26	2.0200	2.09740	1.8100	1.8900	-6.897%	183,216	+15.635%
2025-09-25	2.0200	2.12960	1.9600	2.0300	-1.932%	93,277	+7.660%
2025-09-24	2.1000	2.13000	2.0200	2.0700	-0.957%	90,753	+5.580%
2025-09-23	2.2100	2.28000	2.0500	2.0900	-6.278%	184,812	+4.569%
2025-09-22	2.0700	2.31000	2.0400	2.2300	+6.699%	216,751	-1.996%
2025-09-19	2.1400	2.20040	2.0500	2.0900	-2.336%	146,422	+4.569%
2025-09-18	1.9900	2.22000	1.9900	2.1400	+2.148%	184,194	+2.126%
2025-09-17	2.0700	2.25000	1.9400	2.0950	-3.009%	358,904	+4.320%
2025-09-16	2.3300	2.65670	2.0500	2.1600	-21.168%	854,315	+1.181%
2025-09-15	5.0700	5.07000	2.5600	2.7400	-32.843%	14,802,901	-20.237%
2025-09-12	2.7300	4.44000	2.7300	4.0800	+48.364%	850,337	-46.434%
2025-09-11	2.5425	2.79550	2.5300	2.7500	+7.843%	43,155	-20.527%
2025-09-10	2.4800	2.55000	2.3501	2.5500	+3.448%	23,604	-14.294%
2025-09-09	2.3500	2.48000	2.3202	2.4650	+0.612%	24,465	-11.339%
2025-09-08	2.4400	2.49000	2.2800	2.4500	+0.823%	63,509	-10.796%
2025-09-05	2.1700	2.53300	2.1700	2.4300	+10.455%	250,370	-10.062%
2025-09-04	2.2200	2.28500	2.0200	2.2000	+1.852%	43,627	-0.659%
2025-09-03	2.1596	2.20000	2.1300	2.1600	+1.887%	24,137	+1.181%
2025-09-02	2.2500	2.26000	2.1000	2.1200	-6.195%	118,332	+3.090%
2025-08-29	2.3300	2.34920	2.2500	2.2600	-1.310%	44,411	-3.296%
2025-08-28	2.3607	2.42260	2.2500	2.2900	-4.184%	28,394	-4.563%
2025-08-27	2.3300	2.46900	2.3300	2.3900	+3.017%	34,601	-8.556%
2025-08-26	2.4700	2.49000	2.3000	2.3200	-4.918%	104,606	-5.797%
2025-08-25	2.4600	2.60000	2.3100	2.4400	+1.667%	95,389	-10.430%
2025-08-22	2.3500	2.43500	2.2343	2.4000	+9.091%	174,433	-8.937%
2025-08-21	2.0600	2.25820	2.0600	2.2000	+5.263%	37,839	-0.659%
2025-08-20	1.9800	2.09000	1.8879	2.0900	+3.980%	44,622	+4.569%
2025-08-19	2.0600	2.06260	1.8549	2.0100	0.000%	60,131	+8.731%
2025-08-18	1.7900	2.08990	1.7900	2.0100	+10.440%	151,440	+8.731%
2025-08-15	1.7900	1.97990	1.7700	1.8200	+2.825%	99,965	+20.082%
2025-08-14	1.7000	1.84960	1.7000	1.7700	+4.118%	58,132	+23.475%
2025-08-13	1.7500	1.76000	1.6500	1.7000	-3.955%	39,950	+28.559%
2025-08-12	1.8500	1.86990	1.6500	1.7700	-2.747%	70,792	+23.475%
2025-08-11	1.7600	1.86020	1.7600	1.8200	+2.247%	69,295	+20.082%
2025-08-08	1.8000	1.99000	1.6000	1.7800	-1.056%	215,486	+22.781%
2025-08-07	1.7500	1.88000	1.6250	1.7990	+6.450%	112,279	+21.484%
2025-08-06	2.1000	2.10000	1.6005	1.6900	-30.538%	291,446	+29.320%
2025-08-05	2.2300	2.45000	2.2090	2.4330	+7.750%	253,578	-10.173%
2025-08-04	1.9000	2.42500	1.6510	2.2580	+22.252%	859,346	-3.211%
2025-08-01	1.6100	1.90000	1.5600	1.8470	+14.863%	260,645	+18.327%
2025-07-31	1.8000	1.80000	1.5550	1.6080	-2.545%	78,876	+35.914%
2025-07-30	1.8000	1.83000	1.6280	1.6500	-5.660%	80,506	+32.455%
2025-07-29	1.9100	1.91000	1.7210	1.7490	-3.689%	71,288	+24.957%
2025-07-28	2.0000	2.03500	1.7380	1.8160	-5.417%	66,787	+20.347%
2025-07-25	1.8860	1.96800	1.8410	1.9200	+1.053%	61,660	+13.828%
2025-07-24	1.9400	2.02200	1.8580	1.9000	-1.042%	125,971	+15.026%
2025-07-23	1.8150	1.99000	1.8150	1.9200	+5.379%	117,814	+13.828%
2025-07-22	1.8580	1.86500	1.7520	1.8220	+2.360%	69,606	+19.951%
2025-07-21	1.8600	1.86800	1.7600	1.7800	-1.056%	37,100	+22.781%
2025-07-18	1.8470	1.89900	1.7300	1.7990	-3.280%	47,994	+21.484%
2025-07-17	1.7970	1.92000	1.7970	1.8600	+0.108%	50,492	+17.500%
2025-07-16	2.0000	2.00000	1.8060	1.8580	+2.032%	31,688	+17.626%
2025-07-15	1.9000	1.95000	1.8000	1.8210	-4.158%	49,434	+20.016%
2025-07-14	1.9500	1.95000	1.8390	1.9000	-1.093%	49,253	+15.026%
2025-07-11	1.9970	1.99900	1.9000	1.9210	-4.190%	40,262	+13.769%
2025-07-10	1.9770	2.00900	1.8560	2.0050	+2.453%	128,220	+9.002%
2025-07-09	1.8000	1.98900	1.6880	1.9570	+14.511%	191,633	+11.676%
2025-07-08	1.6660	1.77900	1.6640	1.7090	+1.364%	73,092	+27.882%
2025-07-07	1.7350	1.78000	1.6500	1.6860	-3.767%	69,159	+29.626%
2025-07-03	1.8000	1.86000	1.7500	1.7520	-1.073%	48,751	+24.743%
2025-07-02	1.8250	1.89900	1.7270	1.7710	-5.798%	71,714	+23.405%
2025-07-01	1.7630	2.04100	1.7210	1.8800	+5.028%	368,292	+16.250%
2025-06-30	1.7570	1.79000	1.7000	1.7900	+5.294%	29,637	+22.095%
2025-06-27	1.7350	1.88500	1.7000	1.7000	-3.079%	102,167	+28.559%
2025-06-26	1.6370	1.78000	1.6160	1.7540	+4.529%	100,246	+24.601%
2025-06-25	1.7400	1.74000	1.6020	1.6780	+0.479%	97,802	+30.244%
2025-06-24	1.6700	1.77900	1.6190	1.6700	-0.831%	214,385	+30.868%
2025-06-23	1.7400	1.78000	1.6200	1.6840	-2.939%	98,275	+29.780%
2025-06-20	1.5970	1.78000	1.5060	1.7350	+2.119%	145,311	+25.965%
2025-06-18	1.5340	1.73000	1.5000	1.6990	+7.464%	297,993	+28.634%
2025-06-17	1.6660	1.71000	1.5240	1.5810	-5.329%	73,948	+38.235%
2025-06-16	1.6500	1.67600	1.5250	1.6700	+2.078%	84,069	+30.868%
2025-06-13	1.6500	1.69100	1.5600	1.6360	-2.619%	78,388	+33.588%
2025-06-12	1.9300	1.95000	1.6320	1.6800	-16.042%	363,972	+30.089%
2025-06-11	2.0580	2.11400	1.8855	2.0010	+0.857%	475,867	+9.220%
2025-06-10	2.0360	2.15000	1.9000	1.9840	+0.813%	476,671	+10.156%
2025-06-09	1.8720	2.02000	1.7640	1.9680	-1.600%	108,797	+11.052%
2025-06-06	2.1000	2.10000	1.9510	2.0000	-1.429%	163,121	+9.275%
2025-06-05	2.0260	2.09100	1.9600	2.0290	+1.450%	13,261	+7.713%
2025-06-04	1.9400	2.05000	1.9400	2.0000	+0.857%	21,056	+9.275%
2025-06-03	1.9140	2.00500	1.9010	1.9830	-0.850%	29,669	+10.212%
2025-06-02	1.9500	2.00730	1.8710	2.0000	+6.724%	14,700	+9.275%
2025-05-30	2.0000	2.00000	1.8500	1.8740	-5.829%	16,779	+16.622%
2025-05-29	1.9840	2.05900	1.8920	1.9900	+1.582%	50,468	+9.824%
2025-05-28	2.0100	2.06000	1.8530	1.9590	-1.558%	24,188	+11.562%
2025-05-27	1.9500	1.99400	1.6800	1.9900	+9.041%	44,215	+9.824%
2025-05-23	1.9000	1.99600	1.6800	1.8250	-7.828%	103,290	+19.753%
2025-05-22	2.1800	2.19700	1.9100	1.9800	-6.692%	93,373	+10.379%
2025-05-21	2.1970	2.30000	2.1000	2.1220	-5.268%	22,458	+2.992%
2025-05-20	2.1000	2.32000	2.1000	2.2400	+2.330%	50,586	-2.433%
2025-05-19	2.5000	2.50100	1.5540	2.1890	-13.066%	106,015	-0.160%
2025-05-16	2.4500	2.59500	2.3790	2.5180	+1.124%	44,231	-13.205%
2025-05-15	2.6470	2.70000	2.4260	2.4900	-7.744%	312,593	-12.229%
2025-05-14	2.5990	2.81900	2.4900	2.6990	+3.808%	118,132	-19.026%
2025-05-13	2.4500	2.75000	2.4220	2.6000	+6.122%	107,346	-15.942%
2025-05-12	2.6000	2.60000	2.4100	2.4500	-0.930%	27,545	-10.796%
2025-05-09	2.4900	2.50100	2.4010	2.4730	-0.242%	27,763	-11.626%
2025-05-08	2.6520	2.86800	2.3030	2.4790	-4.727%	135,691	-11.839%
2025-05-07	2.6100	2.64000	2.5470	2.6020	-0.307%	1,461	-16.007%
2025-05-06	2.4800	2.69240	2.4000	2.6100	-2.902%	3,358	-16.264%
2025-05-05	2.5800	2.70000	2.5710	2.6880	+2.835%	4,580	-18.694%
2025-05-02	2.6900	2.69000	2.5020	2.6139	+1.748%	8,889	-16.389%
2025-05-01	2.5000	2.68000	2.4450	2.5690	+2.147%	15,343	-14.928%
2025-04-30	2.4510	2.59000	2.4100	2.5150	-0.079%	3,984	-13.101%
2025-04-29	2.5000	2.60000	2.5000	2.5170	-0.866%	5,135	-13.170%
2025-04-28	2.5000	2.69900	2.5000	2.5390	-1.551%	4,423	-13.923%
2025-04-25	2.4990	2.60000	2.4990	2.5790	+3.908%	7,911	-15.258%
2025-04-24	2.5900	2.59000	2.4000	2.4820	-0.720%	8,786	-11.946%
2025-04-23	2.5300	2.60500	2.4001	2.5000	+3.563%	5,744	-12.580%
2025-04-22	2.4000	2.60500	2.3030	2.4140	-1.469%	11,126	-9.466%
2025-04-21	2.5290	2.57700	2.3060	2.4500	+2.041%	6,047	-10.796%
2025-04-17	2.4000	2.50700	2.3030	2.4010	-0.332%	9,475	-8.975%
2025-04-16	2.4000	2.54600	2.3160	2.4090	-6.988%	7,483	-9.278%
2025-04-15	2.6130	2.61300	2.4080	2.5900	+1.808%	9,398	-15.618%
2025-04-14	2.6000	2.69000	2.5010	2.5440	-1.319%	3,627	-14.092%
2025-04-11	2.6500	2.65000	2.5000	2.5780	+0.389%	1,261	-15.225%
2025-04-10	2.5400	2.69200	2.4500	2.5680	+3.133%	4,343	-14.895%
2025-04-09	2.5600	2.56000	2.4000	2.4900	-0.200%	18,393	-12.229%
2025-04-08	2.4000	2.67200	2.4000	2.4950	+2.045%	10,875	-12.405%
2025-04-07	2.4120	2.59800	2.3030	2.4450	+1.790%	13,230	-10.613%
2025-04-04	2.5000	2.54400	2.3340	2.4020	-1.999%	26,363	-9.013%
2025-04-03	2.4910	2.58000	2.4500	2.4510	-2.815%	16,488	-10.832%
2025-04-02	2.5300	2.66100	2.4180	2.5220	+1.244%	11,620	-13.343%
2025-04-01	2.5000	2.58000	2.3960	2.4910	-1.503%	8,046	-12.264%
2025-03-31	2.5000	2.60000	2.3380	2.5290	+2.889%	28,879	-13.582%
2025-03-28	2.5010	2.57900	2.3810	2.4580	-5.462%	19,735	-11.086%
2025-03-27	2.6000	2.60300	2.4200	2.6000	+3.257%	10,222	-15.942%
2025-03-26	2.5580	2.69900	2.4980	2.5180	-3.930%	30,723	-13.205%
2025-03-25	2.6000	2.68000	2.5010	2.6210	-2.818%	20,043	-16.616%
2025-03-24	2.5180	2.69700	2.5180	2.6970	+4.942%	19,089	-18.966%
2025-03-21	2.5600	2.57000	2.5160	2.5700	+0.391%	18,229	-14.961%
2025-03-20	2.4300	2.56000	2.3700	2.5600	0.000%	17,690	-14.629%
2025-03-19	2.5900	2.59000	2.4100	2.5600	+2.770%	12,585	-14.629%
2025-03-18	2.4300	2.56100	2.4010	2.4910	+0.444%	19,666	-12.264%
2025-03-17	2.5900	2.60000	2.3990	2.4800	-3.502%	35,853	-11.875%
2025-03-14	2.4910	2.68000	2.4000	2.5700	+3.171%	72,807	-14.961%
2025-03-13	2.5800	2.64800	2.4750	2.4910	-3.450%	20,114	-12.264%
2025-03-12	2.4500	2.61800	2.4500	2.5800	+2.422%	14,963	-15.291%
2025-03-11	2.4590	2.59900	2.4380	2.5190	-0.631%	60,243	-13.239%
2025-03-10	2.7460	2.74600	2.3750	2.5350	-7.313%	93,665	-13.787%
2025-03-07	2.7090	3.50000	2.5940	2.7350	+2.820%	488,628	-20.091%
2025-03-06	2.8290	2.82900	2.6200	2.6600	-7.735%	16,660	-17.838%
2025-03-05	2.7000	2.89900	2.7000	2.8830	+6.227%	14,317	-24.194%
2025-03-04	3.2000	3.20000	2.5200	2.7140	-13.841%	73,731	-19.473%
2025-03-03	3.0890	3.15000	2.8800	3.1500	+2.306%	22,700	-30.619%
2025-02-28	3.2000	3.23700	2.9801	3.0790	-5.262%	19,022	-29.019%
2025-02-27	3.3000	3.38400	3.2001	3.2500	-6.877%	16,368	-32.754%
2025-02-26	3.5430	3.74900	3.3050	3.4900	+2.346%	4,971	-37.378%
2025-02-25	3.6000	3.60000	3.3000	3.4100	-5.014%	10,277	-35.909%
2025-02-24	3.5100	3.62700	3.3000	3.5900	+0.814%	28,905	-39.123%
2025-02-21	3.7100	3.76800	3.5610	3.5610	-5.519%	12,082	-38.627%
2025-02-20	3.8000	3.84300	3.6600	3.7690	-2.358%	8,461	-42.014%
2025-02-19	3.9200	4.15000	3.6000	3.8600	+1.579%	54,535	-43.381%
2025-02-18	3.4540	3.90000	3.4510	3.8000	+7.985%	64,485	-42.487%
2025-02-14	3.4500	3.60000	3.4020	3.5190	+0.085%	6,780	-37.894%
2025-02-13	3.4060	3.69800	3.3410	3.5160	+3.199%	28,983	-37.841%
2025-02-12	3.3760	3.60000	3.2000	3.4070	-2.098%	23,379	-35.853%
2025-02-11	3.4760	3.69900	3.3610	3.4800	-4.132%	45,295	-37.198%
2025-02-10	3.3940	3.70000	3.3230	3.6300	+5.217%	25,836	-39.793%
2025-02-07	3.5000	3.69900	3.2800	3.4500	-1.372%	32,504	-36.652%
2025-02-06	3.3100	3.74900	3.2000	3.4980	+1.274%	36,518	-37.521%
2025-02-05	3.7240	3.80000	3.2860	3.4540	-10.029%	55,001	-36.726%
2025-02-04	3.6400	3.90800	3.3600	3.8390	-0.312%	83,700	-43.071%
2025-02-03	3.6740	4.16900	3.5150	3.8510	-15.176%	103,992	-43.249%
2025-01-31	3.2240	4.80000	2.8950	4.5400	+31.025%	976,586	-51.861%
2025-01-30	5.4800	5.60000	3.2500	3.4650	-48.051%	479,312	-36.926%
2025-01-29	7.4000	8.10000	6.0660	6.6700	+17.223%	4,728,353	-67.234%
2025-01-28	5.9000	6.43000	5.6000	5.6900	-8.374%	6,141	-61.591%
2025-01-27	7.2000	7.56000	5.9850	6.2100	-8.676%	13,224	-64.807%
2025-01-24	7.3000	8.22000	6.4200	6.8000	-5.713%	10,132	-67.860%
2025-01-23	8.6000	9.00000	7.0000	7.2120	-16.634%	6,548	-69.696%
2025-01-22	9.0000	9.30000	8.4000	8.6510	-7.258%	4,708	-74.737%
2025-01-21	10.9000	11.00000	9.3280	9.3280	-12.000%	3,032	-76.571%
2025-01-17	11.1000	11.30000	10.1000	10.6000	-6.195%	5,405	-79.382%
2025-01-16	11.5000	11.50000	10.7000	11.3000	-0.877%	2,792	-80.659%
2025-01-15	11.2000	11.50000	11.0000	11.4000	0.000%	2,528	-80.829%
2025-01-14	11.5000	11.50000	11.1000	11.4000	0.000%	3,997	-80.829%
2025-01-13	11.4000	11.80000	11.4000	11.4000	-0.870%	1,726	-80.829%
2025-01-10	11.6000	14.00000	11.5000	11.5000	-3.361%	8,060	-80.996%
2025-01-08	11.8000	12.20000	11.7000	11.9000	-0.418%	999	-81.634%
2025-01-07	11.9110	12.00000	11.6190	11.9500	+1.271%	4,948	-81.711%
2025-01-06	12.0020	12.15000	11.1000	11.8000	-1.667%	4,528	-81.479%
2025-01-03	11.6000	12.00000	11.5000	12.0000	0.000%	2,229	-81.788%
2025-01-02	12.2000	12.20000	11.6000	12.0000	-0.826%	3,201	-81.788%
2024-12-31	12.1000	12.50000	11.5000	12.1000	-1.626%	2,254	-81.938%
2024-12-30	12.2000	12.63400	12.0000	12.3000	-3.906%	3,077	-82.232%
2024-12-27	12.0000	13.00000	12.0000	12.8000	+1.587%	2,651	-82.926%
2024-12-26	12.1000	13.00000	11.5100	12.6000	+2.439%	3,941	-82.655%
2024-12-24	12.0000	13.50000	11.1000	12.3000	-1.600%	4,710	-82.232%
2024-12-23	12.0000	13.40000	12.0000	12.5000	+0.806%	4,698	-82.516%
2024-12-20	12.6000	13.00000	12.0000	12.4000	-3.876%	6,506	-82.375%
2024-12-19	13.1000	13.70000	12.9000	12.9000	-6.522%	5,803	-83.058%
2024-12-18	14.2000	14.29800	13.8000	13.8000	-0.719%	3,183	-84.163%
2024-12-17	13.3000	14.30000	13.3000	13.9000	+2.963%	3,319	-84.277%
2024-12-16	14.1000	14.20000	13.3000	13.5000	-1.460%	1,913	-83.811%
2024-12-13	14.5000	14.50000	13.5000	13.7000	-2.143%	917	-84.047%
2024-12-12	14.4410	14.90000	13.4000	14.0000	+5.263%	2,306	-84.389%
2024-12-11	14.4000	14.70000	13.3000	13.3000	-8.276%	3,859	-83.568%
2024-12-10	14.7000	15.00000	14.0000	14.5000	-2.685%	1,169	-84.928%
2024-12-09	14.3000	15.40000	14.3000	14.9000	+0.676%	2,571	-85.332%
2024-12-06	14.3000	14.80000	14.2000	14.8000	+2.069%	2,469	-85.233%
2024-12-05	13.9000	15.00000	13.9000	14.5000	+2.837%	2,559	-84.928%
2024-12-04	14.1000	14.80000	13.5030	14.1000	-3.425%	1,989	-84.500%
2024-12-03	14.0000	14.80000	13.4000	14.6000	-1.351%	3,849	-85.031%
2024-12-02	14.5000	15.40000	14.2570	14.8000	-3.896%	3,394	-85.233%
2024-11-29	15.0000	15.40000	14.0010	15.4000	+6.944%	5,451	-85.808%
2024-11-27	14.1000	15.10000	10.6000	14.4000	+6.667%	14,905	-84.823%
2024-11-26	14.3000	14.50300	13.5000	13.5000	-3.571%	59,206	-83.811%
2024-11-25	14.0000	15.20000	14.0000	14.0000	0.000%	1,559	-84.389%
2024-11-22	16.7000	16.76100	14.0000	14.0000	-13.043%	7,637	-84.389%
2024-11-21	17.1000	17.20000	16.1000	16.1000	-3.593%	1,416	-86.425%
2024-11-20	17.4000	17.40000	16.7000	16.7000	-1.183%	1,086	-86.913%
2024-11-19	17.5000	17.55000	16.8000	16.9000	-1.170%	1,561	-87.068%
2024-11-18	18.3160	18.31600	17.1000	17.1000	0.000%	1,389	-87.219%
2024-11-15	16.8000	17.60000	16.8000	17.1000	+0.588%	1,441	-87.219%
2024-11-14	17.2000	17.70000	17.0000	17.0000	-1.163%	975	-87.144%
2024-11-13	17.5010	17.50100	17.0000	17.2000	-1.714%	742	-87.294%
2024-11-12	17.9500	17.95000	17.3000	17.5000	-1.130%	474	-87.511%
2024-11-11	18.3000	18.30000	17.6000	17.7000	+1.433%	1,075	-87.653%
2024-11-08	17.0000	17.89900	17.0000	17.4500	+2.647%	679	-87.476%
2024-11-07	16.8000	18.00000	16.8000	17.0000	-0.585%	1,580	-87.144%
2024-11-06	16.8000	19.60200	16.8000	17.1000	-0.581%	1,778	-87.219%
2024-11-05	18.3000	18.50000	17.0000	17.2000	-4.444%	1,470	-87.294%
2024-11-04	18.1000	18.50000	17.8000	18.0000	-2.703%	682	-87.858%
2024-11-01	18.2770	18.75000	17.4050	18.5000	+1.648%	3,880	-88.186%
2024-10-31	17.2000	18.20000	17.2000	18.2000	+1.676%	1,309	-87.992%
2024-10-30	18.5010	18.90000	17.8000	17.9000	-2.132%	1,143	-87.791%
2024-10-29	18.4000	19.09500	18.1600	18.2900	-2.193%	994	-88.051%
2024-10-28	19.1000	19.10000	18.4000	18.7000	+1.819%	790	-88.313%
2024-10-25	17.7000	19.30000	17.7000	18.3660	+1.470%	4,968	-88.100%
2024-10-24	19.1290	19.12900	17.5000	18.1000	-5.729%	5,722	-87.925%
2024-10-23	20.4000	20.69900	19.2000	19.2000	-5.419%	4,540	-88.617%
2024-10-22	20.1000	21.10000	19.9760	20.3000	-0.490%	4,484	-89.234%
2024-10-21	21.1000	21.30000	20.2000	20.4000	-3.318%	1,081	-89.287%
2024-10-18	19.3000	21.20000	19.0000	21.1000	+9.896%	3,134	-89.642%
2024-10-17	19.3000	19.90000	18.3850	19.2000	-2.041%	4,962	-88.617%
2024-10-16	16.8960	19.60000	16.8000	19.6000	+12.644%	4,572	-88.849%
2024-10-15	17.6000	17.60000	17.0000	17.4000	-0.571%	1,110	-87.440%
2024-10-14	17.3990	17.60000	17.3100	17.5000	+0.575%	533	-87.511%
2024-10-11	17.5000	17.70000	17.3000	17.4000	-0.571%	259	-87.440%
2024-10-10	17.6000	18.43700	17.5000	17.5000	-2.235%	1,283	-87.511%
2024-10-09	18.3000	19.10000	17.7050	17.9000	0.000%	2,222	-87.791%
2024-10-08	18.3000	18.30000	17.9000	17.9000	-1.648%	1,417	-87.791%
2024-10-07	18.1180	18.99900	18.1000	18.2000	+1.676%	1,697	-87.992%
2024-10-04	18.8000	18.80000	17.7010	17.9000	-0.556%	1,960	-87.791%
2024-10-03	17.5010	18.59600	17.5010	18.0000	+0.891%	1,623	-87.858%
2024-10-02	17.5000	18.00000	17.5000	17.8410	+0.797%	1,519	-87.750%
2024-10-01	18.0000	18.00000	16.9000	17.7000	-1.667%	2,596	-87.653%
2024-09-30	18.7000	18.70000	17.0000	18.0000	-5.759%	2,229	-87.858%
2024-09-27	19.0000	19.10000	18.3000	19.1000	0.000%	858	-88.558%
2024-09-26	17.7000	19.30000	17.7000	19.1000	+2.139%	2,838	-88.558%
2024-09-25	18.3600	18.70000	17.7350	18.7000	-1.058%	1,548	-88.313%
2024-09-24	19.2000	19.40000	18.4000	18.9000	-0.526%	1,101	-88.437%
2024-09-23	19.8000	19.80000	18.5000	19.0000	-2.564%	1,878	-88.497%
2024-09-20	17.6000	19.50000	17.3000	19.5000	+5.405%	3,623	-88.792%
2024-09-19	19.5990	19.59900	18.3000	18.5000	-2.116%	2,686	-88.186%
2024-09-18	17.4000	19.50000	16.8000	18.9000	+4.420%	5,429	-88.437%
2024-09-17	18.6000	18.79900	18.0000	18.1000	-1.630%	409	-87.925%
2024-09-16	18.9000	19.00000	18.1000	18.4000	-3.665%	1,190	-88.122%
2024-09-13	18.2000	21.00000	18.2000	19.1000	+4.945%	12,402	-88.558%
2024-09-12	16.6000	18.30000	16.6000	18.2000	+6.433%	2,785	-87.992%
2024-09-11	16.7000	17.99900	16.6500	17.1000	+0.588%	963	-87.219%
2024-09-10	17.0000	17.39900	16.6000	17.0000	-2.857%	886	-87.144%
2024-09-09	16.4760	17.70000	16.4000	17.5000	+2.941%	895	-87.511%
2024-09-06	16.1000	17.10000	15.9000	17.0000	+2.410%	1,266	-87.144%
2024-09-05	15.7000	17.09900	15.7000	16.6000	+4.403%	3,494	-86.834%
2024-09-04	17.3000	17.30000	15.7020	15.9000	-9.659%	7,347	-86.255%
2024-09-03	18.4000	18.40000	16.9550	17.6000	-5.376%	3,372	-87.582%
2024-08-30	18.8000	18.90000	18.3000	18.6000	-1.326%	4,360	-88.250%
2024-08-29	17.0000	19.30000	16.5000	18.8500	+2.446%	13,933	-88.406%
2024-08-28	18.8000	19.04500	17.3000	18.4000	-13.208%	15,139	-88.122%
2024-08-27	22.2000	23.00000	17.7000	21.2000	-3.196%	251,782	-89.691%
2024-08-26	24.6000	26.00000	20.8000	21.9000	-13.780%	7,625	-90.021%
2024-08-23	22.3000	26.11300	22.3000	25.4000	+10.917%	7,664	-91.396%
2024-08-22	21.2000	23.30000	20.8000	22.9000	+8.019%	11,741	-90.456%
2024-08-21	21.0000	21.29900	20.8000	21.2000	+1.923%	3,690	-89.691%
2024-08-20	19.5000	21.50000	18.6000	20.8000	+2.970%	6,551	-89.493%
2024-08-19	17.7000	20.20000	17.5000	20.2000	+12.849%	7,864	-89.181%
2024-08-16	18.1000	18.50000	17.8000	17.9000	-0.556%	1,991	-87.791%
2024-08-15	15.9000	18.39900	15.8070	18.0000	+12.444%	4,077	-87.858%
2024-08-14	16.1000	16.20000	15.7010	16.0080	-4.144%	851	-86.347%

.dark-mode .D4c6mn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D4c6mn{ color: #333333; background-color: white; border: 2px solid #333333; }EVTVEnvirotech Vehicles, Inc. Common Stockstock NASDAQ

EVTV
Envirotech Vehicles, Inc. Common Stock
stock NASDAQ