5 DAY PERFORMANCE
-2.48%
1 MONTH PERFORMANCE
+0.96%
3 MONTH PERFORMANCE
-44.60%
6 MONTH PERFORMANCE
-86.41%
YEAR-TO-DATE PERFORMANCE
-79.21%
1 YEAR PERFORMANCE
-88.57%
Envirotech Vehicles, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.25 | $0.25 (2.61%) | $0.26 | $0.24 | 37,271 | $4.08 M |
| 04/29/2025 | $0.25 | $0.25 (0.68%) | $0.26 | $0.25 | 51,400 | $4.08 M |
| 04/28/2025 | $0.25 | $0.25 (1.56%) | $0.27 | $0.25 | 44,226 | $4.12 M |
| 04/25/2025 | $0.25 | $0.26 (3.2%) | $0.26 | $0.25 | 79,105 | $4.18 M |
| 04/24/2025 | $0.26 | $0.25 (-4.17%) | $0.26 | $0.24 | 87,900 | $4.02 M |
| 04/23/2025 | $0.25 | $0.25 (-1.19%) | $0.26 | $0.24 | 57,436 | $4.05 M |
| 04/22/2025 | $0.24 | $0.24 (0.58%) | $0.26 | $0.23 | 111,258 | $3.91 M |
| 04/21/2025 | $0.25 | $0.25 (-3.12%) | $0.26 | $0.23 | 60,500 | $3.97 M |
| 04/17/2025 | $0.24 | $0.24 (0.04%) | $0.25 | $0.23 | 94,746 | $3.89 M |
| 04/16/2025 | $0.24 | $0.24 (0.38%) | $0.25 | $0.23 | 74,829 | $3.90 M |
| 04/15/2025 | $0.26 | $0.26 (-0.88%) | $0.26 | $0.24 | 93,978 | $4.20 M |
| 04/14/2025 | $0.26 | $0.25 (-2.15%) | $0.27 | $0.25 | 36,266 | $4.12 M |
| 04/11/2025 | $0.27 | $0.26 (-2.72%) | $0.27 | $0.25 | 12,611 | $4.18 M |
| 04/10/2025 | $0.25 | $0.26 (1.1%) | $0.27 | $0.25 | 43,433 | $4.16 M |
| 04/09/2025 | $0.26 | $0.25 (-2.73%) | $0.26 | $0.24 | 183,934 | $4.04 M |
| 04/08/2025 | $0.24 | $0.25 (3.96%) | $0.27 | $0.24 | 108,752 | $4.04 M |
| 04/07/2025 | $0.24 | $0.24 (1.37%) | $0.26 | $0.23 | 132,304 | $3.96 M |
| 04/04/2025 | $0.25 | $0.24 (-3.92%) | $0.25 | $0.23 | 263,630 | $3.89 M |
| 04/03/2025 | $0.25 | $0.25 (-1.61%) | $0.26 | $0.25 | 164,900 | $3.97 M |
| 04/02/2025 | $0.25 | $0.25 (-0.32%) | $0.27 | $0.24 | 116,199 | $4.09 M |
| 04/01/2025 | $0.25 | $0.25 (-0.36%) | $0.26 | $0.24 | 80,500 | $4.04 M |
| 03/31/2025 | $0.25 | $0.25 (1.16%) | $0.26 | $0.23 | 288,800 | $4.10 M |
| 03/28/2025 | $0.25 | $0.25 (-1.72%) | $0.26 | $0.24 | 197,348 | $3.98 M |
| 03/27/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.24 | 102,217 | $4.21 M |
| 03/26/2025 | $0.26 | $0.25 (-1.56%) | $0.27 | $0.25 | 307,232 | $4.08 M |
| 03/25/2025 | $0.26 | $0.26 (0.81%) | $0.27 | $0.25 | 200,427 | $4.25 M |
| 03/24/2025 | $0.25 | $0.27 (7.11%) | $0.27 | $0.25 | 190,900 | $4.37 M |
| 03/21/2025 | $0.26 | $0.26 (0.39%) | $0.26 | $0.25 | 182,300 | $4.17 M |
| 03/20/2025 | $0.24 | $0.26 (5.35%) | $0.26 | $0.24 | 176,904 | $4.15 M |
| 03/19/2025 | $0.26 | $0.26 (-1.16%) | $0.26 | $0.24 | 125,851 | $4.15 M |
| 03/18/2025 | $0.24 | $0.25 (2.51%) | $0.26 | $0.24 | 196,700 | $4.04 M |
| 03/17/2025 | $0.26 | $0.25 (-4.25%) | $0.26 | $0.24 | 358,533 | $4.02 M |
| 03/14/2025 | $0.25 | $0.26 (3.17%) | $0.27 | $0.24 | 728,100 | $4.17 M |
| 03/13/2025 | $0.26 | $0.25 (-3.45%) | $0.26 | $0.25 | 201,140 | $4.04 M |
| 03/12/2025 | $0.25 | $0.26 (5.31%) | $0.26 | $0.25 | 149,627 | $4.18 M |
| 03/11/2025 | $0.25 | $0.25 (2.44%) | $0.26 | $0.24 | 602,426 | $4.08 M |
| 03/10/2025 | $0.27 | $0.25 (-7.68%) | $0.27 | $0.24 | 936,646 | $4.11 M |
| 03/07/2025 | $0.27 | $0.27 (0.96%) | $0.35 | $0.26 | 4.89 M | $4.43 M |
| 03/06/2025 | $0.28 | $0.27 (-5.97%) | $0.28 | $0.26 | 166,600 | $4.31 M |
| 03/05/2025 | $0.27 | $0.29 (6.78%) | $0.29 | $0.27 | 143,200 | $4.67 M |
| 03/04/2025 | $0.32 | $0.27 (-15.19%) | $0.32 | $0.25 | 737,312 | $4.40 M |
| 03/03/2025 | $0.31 | $0.32 (1.97%) | $0.32 | $0.29 | 227,004 | $5.11 M |
| 02/28/2025 | $0.32 | $0.31 (-3.78%) | $0.32 | $0.30 | 190,219 | $4.99 M |
| 02/27/2025 | $0.33 | $0.33 (-1.52%) | $0.34 | $0.32 | 163,700 | $5.27 M |
| 02/26/2025 | $0.35 | $0.35 (-1.5%) | $0.37 | $0.33 | 49,714 | $5.66 M |
| 02/25/2025 | $0.36 | $0.34 (-5.28%) | $0.36 | $0.33 | 102,800 | $5.53 M |
| 02/24/2025 | $0.35 | $0.36 (2.28%) | $0.36 | $0.33 | 289,100 | $5.82 M |
| 02/21/2025 | $0.37 | $0.36 (-4.02%) | $0.38 | $0.36 | 120,824 | $5.77 M |
| 02/20/2025 | $0.38 | $0.38 (-0.82%) | $0.38 | $0.37 | 84,607 | $6.11 M |
| 02/19/2025 | $0.39 | $0.39 (-1.53%) | $0.42 | $0.36 | 545,400 | $6.26 M |
| 02/18/2025 | $0.35 | $0.38 (10.02%) | $0.39 | $0.35 | 644,900 | $6.16 M |
| 02/14/2025 | $0.35 | $0.35 (2%) | $0.36 | $0.34 | 67,800 | $5.70 M |
| 02/13/2025 | $0.34 | $0.35 (3.23%) | $0.37 | $0.33 | 289,830 | $5.70 M |
| 02/12/2025 | $0.34 | $0.34 (0.92%) | $0.36 | $0.32 | 233,800 | $5.52 M |
| 02/11/2025 | $0.35 | $0.35 (0.12%) | $0.37 | $0.34 | 453,000 | $5.64 M |
| 02/10/2025 | $0.34 | $0.36 (6.95%) | $0.37 | $0.33 | 258,400 | $5.88 M |
| 02/07/2025 | $0.35 | $0.35 (-1.43%) | $0.37 | $0.33 | 325,042 | $5.59 M |
| 02/06/2025 | $0.33 | $0.35 (5.68%) | $0.37 | $0.32 | 365,200 | $5.67 M |
| 02/05/2025 | $0.37 | $0.35 (-7.25%) | $0.38 | $0.33 | 550,005 | $5.60 M |
| 02/04/2025 | $0.36 | $0.38 (5.47%) | $0.39 | $0.34 | 837,004 | $6.22 M |
| 02/03/2025 | $0.37 | $0.39 (4.82%) | $0.42 | $0.35 | 1.04 M | $6.24 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.
