5 DAY PERFORMANCE
-21.56%
1 MONTH PERFORMANCE
-51.83%
3 MONTH PERFORMANCE
+56.88%
6 MONTH PERFORMANCE
-14.93%
YEAR-TO-DATE PERFORMANCE
+376.19%
1 YEAR PERFORMANCE
-55.70%
Envirotech Vehicles Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.91 | $1.72 (-9.95%) | $1.91 | $1.70 | 1.04 M | |
| 02/18/2026 | $2.07 | $1.95 (-5.8%) | $2.07 | $1.91 | 458.81 K | $6.94 M |
| 02/17/2026 | $2.07 | $2.02 (-2.42%) | $2.10 | $1.96 | 549.40 K | $7.19 M |
| 02/13/2026 | $2.16 | $2.18 (0.93%) | $2.34 | $2.12 | 1.30 M | $7.76 M |
| 02/12/2026 | $2.11 | $2.16 (2.37%) | $2.19 | $2.05 | 878.33 K | $7.68 M |
| 02/11/2026 | $2.09 | $2.16 (3.35%) | $2.24 | $2.05 | 1.01 M | $7.68 M |
| 02/10/2026 | $2.06 | $2.10 (1.94%) | $2.13 | $1.96 | 845.90 K | $7.47 M |
| 02/09/2026 | $2.19 | $2.07 (-5.48%) | $2.21 | $2.05 | 1.07 M | $7.36 M |
| 02/06/2026 | $2.13 | $2.21 (3.76%) | $2.26 | $2.10 | 1.27 M | $7.86 M |
| 02/05/2026 | $2.10 | $2.10 (0%) | $2.23 | $2.05 | 1.54 M | $7.47 M |
| 02/04/2026 | $2.47 | $2.20 (-10.93%) | $2.72 | $2.07 | 24.09 M | $7.83 M |
| 02/03/2026 | $2.11 | $2.31 (9.48%) | $2.45 | $2.06 | 2.83 M | $8.22 M |
| 02/02/2026 | $2.18 | $2.09 (-4.13%) | $2.31 | $2.02 | 5.09 M | $7.44 M |
| 01/30/2026 | $1.98 | $1.91 (-3.54%) | $2.05 | $1.83 | 1.02 M | $6.80 M |
| 01/29/2026 | $2.22 | $2.03 (-8.56%) | $2.30 | $1.92 | 2.11 M | $7.22 M |
| 01/28/2026 | $2.45 | $2.33 (-4.9%) | $2.54 | $2.33 | 1.74 M | $8.29 M |
| 01/27/2026 | $2.38 | $2.38 (0%) | $2.63 | $2.25 | 4.16 M | $8.47 M |
| 01/26/2026 | $2.84 | $2.62 (-7.75%) | $3.04 | $2.41 | 77.40 M | $9.32 M |
| 01/23/2026 | $2.21 | $1.94 (-12.22%) | $2.24 | $1.63 | 5.30 M | $6.90 M |
| 01/22/2026 | $3.07 | $2.35 (-23.45%) | $3.23 | $2.23 | 6.30 M | $8.36 M |
| 01/21/2026 | $3.23 | $3.18 (-1.55%) | $3.55 | $3.00 | 4.17 M | $11.31 M |
| 01/20/2026 | $3.98 | $3.68 (-7.54%) | $4.44 | $3.55 | 16.27 M | $13.09 M |
| 01/16/2026 | $3.46 | $3.55 (2.6%) | $3.88 | $3.30 | 17.94 M | $12.63 M |
| 01/15/2026 | $2.90 | $3.23 (11.38%) | $3.79 | $2.90 | 26.99 M | $11.49 M |
| 01/14/2026 | $3.14 | $3.10 (-1.27%) | $3.46 | $2.80 | 36.51 M | $11.03 M |
| 01/13/2026 | $3.33 | $3.52 (5.71%) | $4.91 | $2.62 | 287.09 M | $12.52 M |
| 01/12/2026 | $1.15 | $2.51 (118.26%) | $2.62 | $1.01 | 760.99 M | $8.93 M |
| 01/09/2026 | $0.48 | $0.46 (-2.71%) | $0.50 | $0.46 | 2.69 M | $1.65 M |
| 01/08/2026 | $0.50 | $0.49 (-1.78%) | $0.53 | $0.48 | 4.23 M | $1.75 M |
| 01/07/2026 | $0.58 | $0.50 (-13.24%) | $0.58 | $0.50 | 12.84 M | $1.78 M |
| 01/06/2026 | $0.53 | $0.57 (7.8%) | $0.80 | $0.52 | 386.86 M | $2.04 M |
| 01/05/2026 | $0.41 | $0.39 (-6.54%) | $0.41 | $0.39 | 194.20 K | $1.37 M |
| 01/02/2026 | $0.35 | $0.41 (16.28%) | $0.41 | $0.35 | 269.30 K | $1.44 M |
| 12/31/2025 | $0.37 | $0.36 (-2.47%) | $0.37 | $0.33 | 319.10 K | $1.28 M |
| 12/30/2025 | $0.37 | $0.38 (2.32%) | $0.38 | $0.34 | 468.80 K | $1.35 M |
| 12/29/2025 | $0.43 | $0.39 (-11.14%) | $0.43 | $0.36 | 839.40 K | $1.37 M |
| 12/26/2025 | $0.45 | $0.43 (-3.1%) | $0.45 | $0.42 | 309.50 K | $1.55 M |
| 12/24/2025 | $0.43 | $0.47 (9.35%) | $0.47 | $0.41 | 313.30 K | $1.67 M |
| 12/23/2025 | $0.50 | $0.46 (-8.78%) | $0.50 | $0.40 | 523.85 K | $1.62 M |
| 12/22/2025 | $0.41 | $0.52 (25.55%) | $0.52 | $0.40 | 1.37 M | $1.85 M |
| 12/19/2025 | $0.51 | $0.42 (-18.94%) | $0.51 | $0.40 | 1.83 M | $1.48 M |
| 12/18/2025 | $0.66 | $0.52 (-20.99%) | $0.67 | $0.45 | 37.53 M | $1.86 M |
| 12/17/2025 | $0.92 | $0.80 (-13.33%) | $0.92 | $0.80 | 150.31 K | $2.85 M |
| 12/16/2025 | $1.11 | $0.95 (-14.59%) | $1.13 | $0.75 | 478.83 K | $3.37 M |
| 12/15/2025 | $1.13 | $1.12 (-0.88%) | $1.37 | $1.07 | 1.01 M | $3.98 M |
| 12/12/2025 | $1.07 | $1.11 (3.74%) | $1.20 | $1.07 | 64.23 K | $3.95 M |
| 12/11/2025 | $1.16 | $1.13 (-2.59%) | $1.21 | $1.07 | 33.75 K | $4.02 M |
| 12/10/2025 | $1.18 | $1.16 (-1.69%) | $1.22 | $1.15 | 16.80 K | $4.13 M |
| 12/09/2025 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.17 | 22.84 K | $4.20 M |
| 12/08/2025 | $1.18 | $1.20 (1.69%) | $1.23 | $1.17 | 11.70 K | $4.27 M |
| 12/05/2025 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.19 | 20.50 K | $4.23 M |
| 12/04/2025 | $1.19 | $1.18 (-0.84%) | $1.23 | $1.17 | 12.25 K | $4.20 M |
| 12/03/2025 | $1.12 | $1.19 (6.25%) | $1.22 | $1.12 | 12.14 K | $4.23 M |
| 12/02/2025 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.15 | 31.50 K | $4.09 M |
| 12/01/2025 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.20 | 29.61 K | $4.38 M |
| 11/28/2025 | $1.17 | $1.23 (5.13%) | $1.27 | $1.17 | 7.80 K | $4.38 M |
| 11/26/2025 | $1.14 | $1.19 (4.39%) | $1.24 | $1.10 | 55.02 K | $4.23 M |
| 11/25/2025 | $1.14 | $1.14 (0%) | $1.17 | $1.10 | 47.30 K | $4.06 M |
| 11/24/2025 | $1.07 | $1.09 (1.87%) | $1.15 | $1.05 | 18.54 K | $3.88 M |
| 11/21/2025 | $1.01 | $1.04 (2.97%) | $1.09 | $0.98 | 54.66 K | $3.70 M |
| 11/20/2025 | $1.10 | $1.00 (-9.09%) | $1.10 | $0.98 | 41.10 K | $3.56 M |
| 11/19/2025 | $1.14 | $1.09 (-4.39%) | $1.22 | $1.08 | 26.12 K | $3.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
