Envirotech Vehicles, Inc. - Common stock (EVTV)

Last Price0.4631

Change-0.0280 (-5.70%)

NASDAQ · Last Trade: Jan 10th, 12:33 AM EST

Historical Prices For Envirotech Vehicles, Inc. - Common stock (EVTV)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	0.48	0.50	0.46	0.46	2,664,204	0.46
1/08/2026	0.50	0.53	0.48	0.49	4,188,982	0.49
1/07/2026	0.58	0.58	0.50	0.50	12,666,913	0.50
1/06/2026	0.53	0.80	0.52	0.57	385,480,421	0.57
1/05/2026	0.41	0.41	0.39	0.39	194,156	0.39
1/02/2026	0.35	0.41	0.35	0.41	269,296	0.41
12/31/2025	0.37	0.37	0.33	0.36	319,095	0.36
12/30/2025	0.37	0.38	0.34	0.38	462,188	0.38
12/29/2025	0.43	0.43	0.36	0.39	801,070	0.39
12/26/2025	0.45	0.45	0.42	0.43	309,476	0.43
12/24/2025	0.43	0.47	0.41	0.47	313,285	0.47
12/23/2025	0.50	0.50	0.40	0.46	515,254	0.46
12/22/2025	0.41	0.52	0.40	0.52	1,341,522	0.52
12/19/2025	0.51	0.51	0.40	0.42	1,834,584	0.42
12/18/2025	0.66	0.67	0.45	0.52	37,423,266	0.52
12/17/2025	0.92	0.92	0.80	0.80	149,292	0.80
12/16/2025	1.11	1.13	0.75	0.95	477,758	0.95
12/15/2025	1.13	1.37	1.07	1.12	1,001,135	1.12
12/12/2025	1.07	1.20	1.07	1.11	64,232	1.11
12/11/2025	1.16	1.21	1.07	1.13	33,747	1.13
12/10/2025	1.18	1.22	1.15	1.16	16,767	1.16
12/09/2025	1.20	1.20	1.17	1.18	22,842	1.18
12/08/2025	1.18	1.23	1.17	1.20	11,680	1.20
12/05/2025	1.24	1.24	1.19	1.19	20,462	1.19
12/04/2025	1.19	1.23	1.17	1.18	12,223	1.18
12/03/2025	1.12	1.22	1.12	1.19	12,140	1.19
12/02/2025	1.21	1.21	1.15	1.15	31,437	1.15
12/01/2025	1.30	1.30	1.20	1.23	29,610	1.23
11/28/2025	1.17	1.27	1.17	1.23	7,773	1.23
11/26/2025	1.14	1.24	1.10	1.19	55,018	1.19
11/25/2025	1.14	1.17	1.10	1.14	47,219	1.14
11/24/2025	1.07	1.15	1.05	1.09	18,517	1.09
11/21/2025	1.01	1.09	0.98	1.04	54,662	1.04
11/20/2025	1.10	1.10	0.98	1.00	40,161	1.00
11/19/2025	1.14	1.22	1.08	1.08	25,965	1.08
11/18/2025	1.13	1.18	1.07	1.17	34,071	1.17
11/17/2025	1.17	1.17	1.10	1.10	30,402	1.10
11/14/2025	1.16	1.18	1.11	1.16	36,605	1.16
11/13/2025	1.17	1.22	1.15	1.16	158,985	1.16
11/12/2025	1.22	1.26	1.10	1.18	53,840	1.18
11/11/2025	1.28	1.32	1.18	1.23	95,669	1.23
11/10/2025	1.21	1.38	1.17	1.28	295,674	1.28
11/07/2025	1.23	1.25	1.10	1.22	56,998	1.22
11/06/2025	1.33	1.34	1.23	1.27	280,089	1.27
11/05/2025	1.33	1.43	1.30	1.36	54,392	1.36
11/04/2025	1.47	1.47	1.34	1.35	70,145	1.35
11/03/2025	1.56	1.61	1.50	1.53	61,185	1.53
10/31/2025	1.51	1.71	1.50	1.65	90,892	1.65
10/30/2025	1.49	1.57	1.49	1.53	43,421	1.53
10/29/2025	1.53	1.54	1.50	1.50	21,619	1.50
10/28/2025	1.55	1.64	1.46	1.54	70,471	1.54
10/27/2025	1.63	1.66	1.55	1.55	53,176	1.55
10/24/2025	1.55	1.66	1.53	1.63	82,583	1.63
10/23/2025	1.47	1.56	1.46	1.55	60,357	1.55
10/22/2025	1.46	1.51	1.44	1.49	89,230	1.49
10/21/2025	1.37	1.49	1.37	1.48	98,596	1.48
10/20/2025	1.33	1.37	1.30	1.34	111,893	1.34
10/17/2025	1.37	1.41	1.33	1.33	106,514	1.33
10/16/2025	1.60	1.60	1.34	1.36	181,397	1.36
10/15/2025	1.51	1.59	1.45	1.50	111,826	1.50
10/14/2025	1.45	1.58	1.43	1.52	150,435	1.52
10/13/2025	1.46	1.53	1.42	1.47	81,391	1.47
10/10/2025	1.63	1.67	1.46	1.46	106,828	1.46