5 DAY PERFORMANCE
+19.29%
1 MONTH PERFORMANCE
-60.34%
3 MONTH PERFORMANCE
-68.49%
6 MONTH PERFORMANCE
-77.11%
YEAR-TO-DATE PERFORMANCE
+28.10%
1 YEAR PERFORMANCE
-96.00%
Envirotech Vehicles, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $1.13 | $1.17 (3.54%) | $1.18 | $1.07 | 34.10 K | $4.16 M |
| 11/17/2025 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.10 | 30.49 K | $3.91 M |
| 11/14/2025 | $1.16 | $1.16 (0%) | $1.18 | $1.11 | 36.61 K | $2.97 M |
| 11/13/2025 | $1.17 | $1.16 (-0.85%) | $1.22 | $1.15 | 159.26 K | $2.97 M |
| 11/12/2025 | $1.22 | $1.18 (-3.28%) | $1.26 | $1.10 | 54.30 K | $3.02 M |
| 11/11/2025 | $1.28 | $1.23 (-3.91%) | $1.32 | $1.18 | 97.05 K | $3.14 M |
| 11/10/2025 | $1.21 | $1.28 (5.79%) | $1.38 | $1.17 | 299.42 K | $3.27 M |
| 11/07/2025 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.10 | 57.00 K | $3.12 M |
| 11/06/2025 | $1.33 | $1.27 (-4.51%) | $1.34 | $1.23 | 281.10 K | $3.25 M |
| 11/05/2025 | $1.33 | $1.36 (2.26%) | $1.43 | $1.30 | 55.30 K | $3.48 M |
| 11/04/2025 | $1.47 | $1.35 (-8.16%) | $1.47 | $1.34 | 70.15 K | $3.45 M |
| 11/03/2025 | $1.56 | $1.53 (-1.92%) | $1.61 | $1.50 | 61.20 K | $3.91 M |
| 10/31/2025 | $1.51 | $1.65 (9.27%) | $1.71 | $1.50 | 90.90 K | $4.22 M |
| 10/30/2025 | $1.49 | $1.53 (2.68%) | $1.57 | $1.49 | 43.42 K | $3.91 M |
| 10/29/2025 | $1.53 | $1.50 (-1.96%) | $1.54 | $1.50 | 21.63 K | $3.83 M |
| 10/28/2025 | $1.55 | $1.54 (-0.65%) | $1.64 | $1.46 | 70.50 K | $3.94 M |
| 10/27/2025 | $1.63 | $1.55 (-4.91%) | $1.66 | $1.55 | 53.18 K | $3.96 M |
| 10/24/2025 | $1.55 | $1.63 (5.16%) | $1.66 | $1.53 | 82.58 K | $4.17 M |
| 10/23/2025 | $1.47 | $1.55 (5.44%) | $1.56 | $1.46 | 60.37 K | $3.96 M |
| 10/22/2025 | $1.46 | $1.49 (2.05%) | $1.51 | $1.44 | 89.23 K | $3.81 M |
| 10/21/2025 | $1.37 | $1.48 (8.03%) | $1.49 | $1.37 | 99.00 K | $3.78 M |
| 10/20/2025 | $1.33 | $1.34 (0.75%) | $1.37 | $1.30 | 111.90 K | $3.43 M |
| 10/17/2025 | $1.37 | $1.33 (-2.92%) | $1.41 | $1.33 | 106.51 K | $3.40 M |
| 10/16/2025 | $1.60 | $1.36 (-15%) | $1.60 | $1.34 | 184.80 K | $3.48 M |
| 10/15/2025 | $1.51 | $1.50 (-0.66%) | $1.59 | $1.45 | 112.03 K | $3.83 M |
| 10/14/2025 | $1.45 | $1.52 (4.83%) | $1.58 | $1.43 | 150.45 K | $3.89 M |
| 10/13/2025 | $1.46 | $1.47 (0.68%) | $1.53 | $1.42 | 82.90 K | $3.76 M |
| 10/10/2025 | $1.63 | $1.46 (-10.43%) | $1.67 | $1.46 | 106.83 K | $3.73 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.
