5 DAY PERFORMANCE
-8.86%
1 MONTH PERFORMANCE
-20.17%
3 MONTH PERFORMANCE
-80.80%
6 MONTH PERFORMANCE
-87.13%
YEAR-TO-DATE PERFORMANCE
-79.69%
1 YEAR PERFORMANCE
-90.90%
Envirotech Vehicles, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.25 | $0.25 (-1.72%) | $0.26 | $0.24 | 184,104 | $4.01 M |
| 03/27/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.24 | 102,217 | $4.24 M |
| 03/26/2025 | $0.26 | $0.25 (-1.56%) | $0.27 | $0.25 | 307,232 | $4.10 M |
| 03/25/2025 | $0.26 | $0.26 (0.81%) | $0.27 | $0.25 | 200,427 | $4.27 M |
| 03/24/2025 | $0.25 | $0.27 (7.11%) | $0.27 | $0.25 | 190,900 | $4.40 M |
| 03/21/2025 | $0.26 | $0.26 (0.39%) | $0.26 | $0.25 | 182,300 | $4.19 M |
| 03/20/2025 | $0.24 | $0.26 (5.35%) | $0.26 | $0.24 | 176,904 | $4.17 M |
| 03/19/2025 | $0.26 | $0.26 (-1.16%) | $0.26 | $0.24 | 125,851 | $4.17 M |
| 03/18/2025 | $0.24 | $0.25 (2.51%) | $0.26 | $0.24 | 196,700 | $4.06 M |
| 03/17/2025 | $0.26 | $0.25 (-4.25%) | $0.26 | $0.24 | 358,533 | $4.04 M |
| 03/14/2025 | $0.25 | $0.26 (3.17%) | $0.27 | $0.24 | 728,100 | $4.19 M |
| 03/13/2025 | $0.26 | $0.25 (-3.45%) | $0.26 | $0.25 | 201,140 | $4.06 M |
| 03/12/2025 | $0.25 | $0.26 (5.31%) | $0.26 | $0.25 | 149,627 | $4.21 M |
| 03/11/2025 | $0.25 | $0.25 (2.44%) | $0.26 | $0.24 | 602,426 | $4.11 M |
| 03/10/2025 | $0.27 | $0.25 (-7.68%) | $0.27 | $0.24 | 936,646 | $4.13 M |
| 03/07/2025 | $0.27 | $0.27 (0.96%) | $0.35 | $0.26 | 4.89 M | $4.46 M |
| 03/06/2025 | $0.28 | $0.27 (-5.97%) | $0.28 | $0.26 | 166,600 | $4.34 M |
| 03/05/2025 | $0.27 | $0.29 (6.78%) | $0.29 | $0.27 | 143,200 | $4.70 M |
| 03/04/2025 | $0.32 | $0.27 (-15.19%) | $0.32 | $0.25 | 737,312 | $4.42 M |
| 03/03/2025 | $0.31 | $0.32 (1.97%) | $0.32 | $0.29 | 227,004 | $5.14 M |
| 02/28/2025 | $0.32 | $0.31 (-3.78%) | $0.32 | $0.30 | 190,219 | $5.02 M |
| 02/27/2025 | $0.33 | $0.33 (-1.52%) | $0.34 | $0.32 | 163,700 | $5.30 M |
| 02/26/2025 | $0.35 | $0.35 (-1.5%) | $0.37 | $0.33 | 49,714 | $5.69 M |
| 02/25/2025 | $0.36 | $0.34 (-5.28%) | $0.36 | $0.33 | 102,800 | $5.56 M |
| 02/24/2025 | $0.35 | $0.36 (2.28%) | $0.36 | $0.33 | 289,100 | $5.85 M |
| 02/21/2025 | $0.37 | $0.36 (-4.02%) | $0.38 | $0.36 | 120,824 | $5.81 M |
| 02/20/2025 | $0.38 | $0.38 (-0.82%) | $0.38 | $0.37 | 84,607 | $6.14 M |
| 02/19/2025 | $0.39 | $0.39 (-1.53%) | $0.42 | $0.36 | 545,400 | $6.29 M |
| 02/18/2025 | $0.35 | $0.38 (10.02%) | $0.39 | $0.35 | 644,900 | $6.19 M |
| 02/14/2025 | $0.35 | $0.35 (2%) | $0.36 | $0.34 | 67,800 | $5.74 M |
| 02/13/2025 | $0.34 | $0.35 (3.23%) | $0.37 | $0.33 | 289,830 | $5.73 M |
| 02/12/2025 | $0.34 | $0.34 (0.92%) | $0.36 | $0.32 | 233,800 | $5.55 M |
| 02/11/2025 | $0.35 | $0.35 (0.12%) | $0.37 | $0.34 | 453,000 | $5.67 M |
| 02/10/2025 | $0.34 | $0.36 (6.95%) | $0.37 | $0.33 | 258,400 | $5.92 M |
| 02/07/2025 | $0.35 | $0.35 (-1.43%) | $0.37 | $0.33 | 325,042 | $5.62 M |
| 02/06/2025 | $0.33 | $0.35 (5.68%) | $0.37 | $0.32 | 365,200 | $5.70 M |
| 02/05/2025 | $0.37 | $0.35 (-7.25%) | $0.38 | $0.33 | 550,005 | $5.63 M |
| 02/04/2025 | $0.36 | $0.38 (5.47%) | $0.39 | $0.34 | 837,004 | $6.26 M |
| 02/03/2025 | $0.37 | $0.39 (4.82%) | $0.42 | $0.35 | 1.04 M | $6.28 M |
| 01/31/2025 | $0.32 | $0.45 (40.82%) | $0.48 | $0.29 | 9.77 M | $7.40 M |
| 01/30/2025 | $0.55 | $0.35 (-36.77%) | $0.56 | $0.33 | 4.79 M | $5.65 M |
| 01/29/2025 | $0.74 | $0.67 (-9.86%) | $0.81 | $0.61 | 47.28 M | $10.87 M |
| 01/28/2025 | $0.59 | $0.57 (-3.56%) | $0.64 | $0.56 | 61,411 | $9.28 M |
| 01/27/2025 | $0.72 | $0.62 (-13.75%) | $0.76 | $0.60 | 132,238 | $10.12 M |
| 01/24/2025 | $0.73 | $0.68 (-6.85%) | $0.82 | $0.64 | 101,318 | $11.09 M |
| 01/23/2025 | $0.86 | $0.72 (-16.14%) | $0.90 | $0.70 | 65,476 | $11.76 M |
| 01/22/2025 | $0.90 | $0.87 (-3.88%) | $0.93 | $0.84 | 47,100 | $14.10 M |
| 01/21/2025 | $1.09 | $0.93 (-14.42%) | $1.10 | $0.93 | 30,320 | $15.21 M |
| 01/17/2025 | $1.11 | $1.06 (-4.5%) | $1.13 | $1.01 | 54,100 | $17.28 M |
| 01/16/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.07 | 27,923 | $18.42 M |
| 01/15/2025 | $1.12 | $1.14 (1.79%) | $1.15 | $1.10 | 25,498 | $18.58 M |
| 01/14/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.11 | 40,000 | $18.58 M |
| 01/13/2025 | $1.14 | $1.14 (0%) | $1.18 | $1.14 | 17,300 | $18.58 M |
| 01/10/2025 | $1.16 | $1.15 (-0.86%) | $1.40 | $1.15 | 80,600 | $18.75 M |
| 01/08/2025 | $1.18 | $1.19 (0.85%) | $1.22 | $1.17 | 10,000 | $19.40 M |
| 01/07/2025 | $1.19 | $1.20 (0.84%) | $1.20 | $1.16 | 49,500 | $19.56 M |
| 01/06/2025 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.11 | 45,300 | $19.24 M |
| 01/03/2025 | $1.16 | $1.20 (3.45%) | $1.20 | $1.15 | 22,286 | $19.56 M |
| 01/02/2025 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.16 | 32,007 | $19.56 M |
| 12/31/2024 | $1.21 | $1.21 (0%) | $1.25 | $1.15 | 22,540 | $19.73 M |
| 12/30/2024 | $1.22 | $1.23 (0.82%) | $1.26 | $1.20 | 30,817 | $20.05 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.
