5 DAY PERFORMANCE
-1.74%
1 MONTH PERFORMANCE
-17.52%
3 MONTH PERFORMANCE
-35.06%
6 MONTH PERFORMANCE
-35.80%
YEAR-TO-DATE PERFORMANCE
-6.61%
1 YEAR PERFORMANCE
-9.60%
Envirotech Vehicles, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.11 | 39,966 | $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 |
| 12/27/2024 | $1.20 | $1.28 (6.67%) | $1.30 | $1.20 | 26,505 | $20.87 M |
| 12/26/2024 | $1.21 | $1.26 (4.13%) | $1.30 | $1.15 | 39,412 | $20.54 M |
| 12/24/2024 | $1.20 | $1.23 (2.5%) | $1.35 | $1.11 | 47,100 | $20.05 M |
| 12/23/2024 | $1.20 | $1.25 (4.17%) | $1.34 | $1.20 | 47,000 | $20.38 M |
| 12/20/2024 | $1.26 | $1.24 (-1.59%) | $1.30 | $1.20 | 65,100 | $20.21 M |
| 12/19/2024 | $1.31 | $1.29 (-1.53%) | $1.37 | $1.29 | 58,034 | $21.03 M |
| 12/18/2024 | $1.42 | $1.38 (-2.82%) | $1.43 | $1.38 | 31,830 | $22.50 M |
| 12/17/2024 | $1.33 | $1.39 (4.51%) | $1.43 | $1.33 | 33,200 | $22.66 M |
| 12/16/2024 | $1.41 | $1.35 (-4.26%) | $1.42 | $1.33 | 19,125 | $22.01 M |
| 12/13/2024 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.35 | 9,200 | $22.33 M |
| 12/12/2024 | $1.44 | $1.40 (-2.78%) | $1.49 | $1.34 | 23,100 | $22.82 M |
| 12/11/2024 | $1.44 | $1.33 (-7.64%) | $1.47 | $1.33 | 38,600 | $21.68 M |
| 12/10/2024 | $1.47 | $1.45 (-1.36%) | $1.50 | $1.40 | 11,700 | $23.64 M |
| 12/09/2024 | $1.43 | $1.49 (4.2%) | $1.54 | $1.43 | 25,709 | $24.29 M |
| 12/06/2024 | $1.43 | $1.48 (3.5%) | $1.48 | $1.42 | 24,700 | $24.13 M |
| 12/05/2024 | $1.39 | $1.45 (4.32%) | $1.50 | $1.39 | 25,600 | $23.64 M |
| 12/04/2024 | $1.41 | $1.41 (0%) | $1.48 | $1.35 | 19,885 | $22.99 M |
| 12/03/2024 | $1.40 | $1.46 (4.29%) | $1.48 | $1.34 | 38,500 | $23.80 M |
| 12/02/2024 | $1.45 | $1.48 (2.07%) | $1.54 | $1.43 | 33,938 | $24.13 M |
| 11/29/2024 | $1.50 | $1.54 (2.67%) | $1.54 | $1.40 | 54,514 | $25.11 M |
| 11/27/2024 | $1.41 | $1.44 (2.13%) | $1.51 | $1.06 | 149,100 | $23.48 M |
| 11/26/2024 | $1.43 | $1.35 (-5.59%) | $1.45 | $1.35 | 592,100 | $22.01 M |
| 11/25/2024 | $1.40 | $1.40 (0%) | $1.52 | $1.40 | 15,600 | $22.82 M |
| 11/22/2024 | $1.67 | $1.40 (-16.17%) | $1.68 | $1.40 | 76,400 | $22.82 M |
| 11/21/2024 | $1.71 | $1.61 (-5.85%) | $1.72 | $1.61 | 14,200 | $26.25 M |
| 11/20/2024 | $1.74 | $1.67 (-4.02%) | $1.74 | $1.67 | 10,900 | $27.22 M |
| 11/19/2024 | $1.75 | $1.69 (-3.43%) | $1.76 | $1.68 | 15,613 | $27.55 M |
| 11/18/2024 | $1.83 | $1.71 (-6.56%) | $1.83 | $1.71 | 13,900 | $27.88 M |
| 11/15/2024 | $1.68 | $1.71 (1.79%) | $1.76 | $1.68 | 14,414 | $27.88 M |
| 11/14/2024 | $1.72 | $1.70 (-1.16%) | $1.77 | $1.70 | 9,745 | $27.71 M |
| 11/13/2024 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.70 | 7,420 | $28.04 M |
| 11/12/2024 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.73 | 4,743 | $28.53 M |
| 11/11/2024 | $1.83 | $1.77 (-3.28%) | $1.83 | $1.76 | 10,749 | $28.85 M |
| 11/08/2024 | $1.70 | $1.75 (2.94%) | $1.79 | $1.70 | 6,800 | $27.35 M |
| 11/07/2024 | $1.68 | $1.70 (1.19%) | $1.80 | $1.68 | 15,800 | $26.57 M |
| 11/06/2024 | $1.68 | $1.71 (1.79%) | $1.96 | $1.68 | 17,800 | $26.73 M |
| 11/05/2024 | $1.83 | $1.72 (-6.01%) | $1.85 | $1.70 | 14,703 | $26.89 M |
| 11/04/2024 | $1.81 | $1.80 (-0.55%) | $1.85 | $1.78 | 6,824 | $28.14 M |
| 11/01/2024 | $1.83 | $1.85 (1.09%) | $1.88 | $1.74 | 38,800 | $28.92 M |
| 10/31/2024 | $1.72 | $1.82 (5.81%) | $1.82 | $1.72 | 13,100 | $28.45 M |
| 10/30/2024 | $1.85 | $1.79 (-3.24%) | $1.89 | $1.78 | 11,429 | $27.98 M |
| 10/29/2024 | $1.84 | $1.83 (-0.54%) | $1.91 | $1.82 | 9,941 | $28.61 M |
| 10/28/2024 | $1.91 | $1.87 (-2.09%) | $1.91 | $1.84 | 7,900 | $29.23 M |
| 10/25/2024 | $1.77 | $1.84 (3.95%) | $1.93 | $1.77 | 49,700 | $28.76 M |
| 10/24/2024 | $1.91 | $1.81 (-5.24%) | $1.91 | $1.75 | 57,222 | $28.29 M |
| 10/23/2024 | $2.04 | $1.92 (-5.88%) | $2.07 | $1.92 | 45,400 | $30.01 M |
| 10/22/2024 | $2.01 | $2.03 (1%) | $2.11 | $2.00 | 44,844 | $31.73 M |
| 10/21/2024 | $2.11 | $2.04 (-3.32%) | $2.13 | $2.02 | 10,805 | $31.89 M |
| 10/18/2024 | $1.93 | $2.11 (9.33%) | $2.12 | $1.90 | 31,341 | $32.98 M |
| 10/17/2024 | $1.93 | $1.92 (-0.52%) | $1.99 | $1.84 | 49,620 | $30.01 M |
| 10/16/2024 | $1.69 | $1.96 (15.98%) | $1.96 | $1.68 | 45,717 | $30.64 M |
| 10/15/2024 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.70 | 11,100 | $27.20 M |