-
5 DAY PERFORMANCE
-3.68% -
1 MONTH PERFORMANCE
-0.54% -
3 MONTH PERFORMANCE
-4.19% -
6 MONTH PERFORMANCE
-32.22% -
YEAR-TO-DATE PERFORMANCE
+34.56% -
1 YEAR PERFORMANCE
+20.39%
Envirotech Vehicles, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.90 | $1.91 (0.53%) | $1.91 | $1.83 | 8,579 | $29.86 M |
| 09/26/2024 | $1.77 | $1.91 (7.91%) | $1.93 | $1.77 | 28,400 | $29.86 M |
| 09/25/2024 | $1.84 | $1.87 (1.63%) | $1.87 | $1.77 | 15,500 | $29.23 M |
| 09/24/2024 | $1.92 | $1.89 (-1.56%) | $1.94 | $1.84 | 11,010 | $29.54 M |
| 09/23/2024 | $1.98 | $1.90 (-4.04%) | $1.98 | $1.85 | 18,800 | $29.70 M |
| 09/20/2024 | $1.76 | $1.95 (10.8%) | $1.95 | $1.73 | 38,872 | $30.48 M |
| 09/19/2024 | $1.96 | $1.85 (-5.61%) | $1.96 | $1.83 | 26,900 | $28.92 M |
| 09/18/2024 | $1.74 | $1.89 (8.62%) | $1.95 | $1.68 | 54,300 | $29.54 M |
| 09/17/2024 | $1.86 | $1.81 (-2.69%) | $1.88 | $1.80 | 4,100 | $28.29 M |
| 09/16/2024 | $1.89 | $1.84 (-2.65%) | $1.90 | $1.81 | 11,903 | $28.76 M |
| 09/13/2024 | $1.82 | $1.91 (4.95%) | $2.10 | $1.82 | 124,016 | $29.86 M |
| 09/12/2024 | $1.66 | $1.82 (9.64%) | $1.83 | $1.66 | 27,900 | $28.45 M |
| 09/11/2024 | $1.67 | $1.71 (2.4%) | $1.80 | $1.67 | 9,630 | $26.73 M |
| 09/10/2024 | $1.70 | $1.70 (0%) | $1.74 | $1.66 | 8,900 | $26.57 M |
| 09/09/2024 | $1.65 | $1.75 (6.06%) | $1.77 | $1.64 | 8,949 | $27.35 M |
| 09/06/2024 | $1.61 | $1.70 (5.59%) | $1.71 | $1.59 | 12,700 | $26.57 M |
| 09/05/2024 | $1.57 | $1.66 (5.73%) | $1.71 | $1.57 | 34,939 | $25.95 M |
| 09/04/2024 | $1.73 | $1.59 (-8.09%) | $1.73 | $1.57 | 73,500 | $24.85 M |
| 09/03/2024 | $1.84 | $1.76 (-4.35%) | $1.84 | $1.70 | 33,724 | $27.51 M |
| 08/30/2024 | $1.88 | $1.86 (-1.06%) | $1.89 | $1.83 | 43,600 | $29.07 M |
| 08/29/2024 | $1.70 | $1.89 (11.18%) | $1.93 | $1.65 | 139,332 | $29.54 M |
| 08/28/2024 | $1.88 | $1.84 (-2.13%) | $1.90 | $1.73 | 151,400 | $28.76 M |
| 08/27/2024 | $2.22 | $2.12 (-4.5%) | $2.30 | $1.77 | 2.52 M | $33.14 M |
| 08/26/2024 | $2.46 | $2.19 (-10.98%) | $2.60 | $2.08 | 76,254 | $34.23 M |
| 08/23/2024 | $2.23 | $2.54 (13.9%) | $2.61 | $2.23 | 76,638 | $39.70 M |
| 08/22/2024 | $2.12 | $2.29 (8.02%) | $2.33 | $2.08 | 117,413 | $35.80 M |
| 08/21/2024 | $2.10 | $2.12 (0.95%) | $2.13 | $2.08 | 36,904 | $33.14 M |
| 08/20/2024 | $1.95 | $2.08 (6.67%) | $2.15 | $1.86 | 65,514 | $32.51 M |
| 08/19/2024 | $1.77 | $2.02 (14.12%) | $2.02 | $1.75 | 78,641 | $31.58 M |
| 08/16/2024 | $1.81 | $1.79 (-1.1%) | $1.85 | $1.78 | 19,912 | $27.98 M |
| 08/15/2024 | $1.59 | $1.80 (13.21%) | $1.84 | $1.58 | 40,800 | $28.14 M |
| 08/14/2024 | $1.61 | $1.60 (-0.62%) | $1.62 | $1.57 | 8,513 | $25.01 M |
| 08/13/2024 | $1.72 | $1.67 (-2.91%) | $1.80 | $1.65 | 26,100 | $26.10 M |
| 08/12/2024 | $1.75 | $1.76 (0.57%) | $1.85 | $1.64 | 29,405 | $27.51 M |
| 08/09/2024 | $1.60 | $1.75 (9.37%) | $1.75 | $1.60 | 24,643 | $26.91 M |
| 08/08/2024 | $1.59 | $1.63 (2.52%) | $1.66 | $1.56 | 6,500 | $25.06 M |
| 08/07/2024 | $1.68 | $1.60 (-4.76%) | $1.74 | $1.60 | 6,700 | $24.60 M |
| 08/06/2024 | $1.58 | $1.66 (5.06%) | $1.80 | $1.58 | 4,703 | $25.52 M |
| 08/05/2024 | $1.65 | $1.67 (1.21%) | $1.79 | $1.65 | 9,500 | $25.68 M |
| 08/02/2024 | $1.62 | $1.62 (0%) | $1.66 | $1.62 | 900 | $24.91 M |
| 08/01/2024 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.63 | 2,105 | $26.14 M |
| 07/31/2024 | $1.69 | $1.64 (-2.96%) | $1.71 | $1.62 | 3,338 | $25.22 M |
| 07/30/2024 | $1.67 | $1.64 (-1.8%) | $1.78 | $1.63 | 5,946 | $25.22 M |
| 07/29/2024 | $1.82 | $1.71 (-6.04%) | $1.82 | $1.67 | 4,133 | $26.29 M |
| 07/26/2024 | $1.74 | $1.68 (-3.45%) | $1.82 | $1.58 | 8,000 | $25.83 M |
| 07/25/2024 | $1.70 | $1.65 (-2.94%) | $1.78 | $1.65 | 21,521 | $25.37 M |
| 07/24/2024 | $1.70 | $1.70 (0%) | $1.72 | $1.68 | 1,846 | $26.14 M |
| 07/23/2024 | $1.74 | $1.74 (0%) | $1.78 | $1.71 | 3,000 | $26.75 M |
| 07/22/2024 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.73 | 5,554 | $26.75 M |
| 07/19/2024 | $1.71 | $1.79 (4.68%) | $1.90 | $1.70 | 19,122 | $27.52 M |
| 07/18/2024 | $1.71 | $1.70 (-0.58%) | $1.86 | $1.70 | 14,291 | $26.14 M |
| 07/17/2024 | $1.76 | $1.79 (1.7%) | $1.84 | $1.75 | 2,733 | $27.52 M |
| 07/16/2024 | $1.83 | $1.81 (-1.09%) | $1.83 | $1.72 | 8,394 | $27.83 M |
| 07/15/2024 | $1.76 | $1.76 (0%) | $1.79 | $1.73 | 7,019 | $27.06 M |
| 07/12/2024 | $1.85 | $1.85 (0%) | $1.90 | $1.78 | 5,554 | $28.44 M |
| 07/11/2024 | $1.82 | $1.90 (4.4%) | $1.93 | $1.62 | 34,388 | $29.21 M |
| 07/10/2024 | $1.88 | $1.84 (-2.13%) | $1.89 | $1.70 | 12,694 | $28.29 M |
| 07/09/2024 | $1.57 | $1.64 (4.46%) | $1.64 | $1.57 | 4,470 | $25.22 M |
| 07/08/2024 | $1.74 | $1.56 (-10.34%) | $1.80 | $1.51 | 36,580 | $23.99 M |
| 07/05/2024 | $1.81 | $1.74 (-3.87%) | $1.90 | $1.70 | 18,018 | $26.75 M |
| 07/03/2024 | $1.89 | $1.85 (-2.12%) | $1.96 | $1.80 | 14,595 | $28.44 M |
| 07/02/2024 | $1.88 | $1.92 (2.13%) | $2.03 | $1.87 | 22,011 | $29.52 M |
| 07/01/2024 | $1.94 | $1.90 (-2.06%) | $2.02 | $1.80 | 47,646 | $29.21 M |
| 06/28/2024 | $1.47 | $1.91 (29.93%) | $2.27 | $1.36 | 182,452 | $29.37 M |