Envirotech Vehicles, Inc. - Common stock (EVTV)

Historical Prices For Envirotech Vehicles, Inc. - Common stock (EVTV)

Date Range:

2025-08-07 - 2025-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2025	1.33	1.34	1.23	1.27	280,089	1.27
11/05/2025	1.33	1.43	1.30	1.36	54,392	1.36
11/04/2025	1.47	1.47	1.34	1.35	70,145	1.35
11/03/2025	1.56	1.61	1.50	1.53	61,185	1.53
10/31/2025	1.51	1.71	1.50	1.65	90,892	1.65
10/30/2025	1.49	1.57	1.49	1.53	43,421	1.53
10/29/2025	1.53	1.54	1.50	1.50	21,619	1.50
10/28/2025	1.55	1.64	1.46	1.54	70,471	1.54
10/27/2025	1.63	1.66	1.55	1.55	53,176	1.55
10/24/2025	1.55	1.66	1.53	1.63	82,583	1.63
10/23/2025	1.47	1.56	1.46	1.55	60,357	1.55
10/22/2025	1.46	1.51	1.44	1.49	89,230	1.49
10/21/2025	1.37	1.49	1.37	1.48	98,596	1.48
10/20/2025	1.33	1.37	1.30	1.34	111,893	1.34
10/17/2025	1.37	1.41	1.33	1.33	106,514	1.33
10/16/2025	1.60	1.60	1.34	1.36	181,397	1.36
10/15/2025	1.51	1.59	1.45	1.50	111,826	1.50
10/14/2025	1.45	1.58	1.43	1.52	150,435	1.52
10/13/2025	1.46	1.53	1.42	1.47	81,391	1.47
10/10/2025	1.63	1.67	1.46	1.46	106,828	1.46
10/09/2025	1.57	1.65	1.56	1.63	72,532	1.63
10/08/2025	1.50	1.61	1.44	1.58	108,091	1.58
10/07/2025	1.54	1.58	1.45	1.46	137,387	1.46
10/06/2025	1.47	1.51	1.42	1.49	128,720	1.49
10/03/2025	1.52	1.60	1.44	1.47	125,420	1.47
10/02/2025	1.54	1.55	1.44	1.51	67,005	1.51
10/01/2025	1.58	1.85	1.47	1.50	337,031	1.50
9/30/2025	1.84	1.88	1.46	1.50	323,280	1.50
9/29/2025	1.94	1.94	1.77	1.82	85,949	1.82
9/26/2025	2.02	2.10	1.81	1.89	183,216	1.89
9/25/2025	2.02	2.13	1.96	2.03	93,276	2.03
9/24/2025	2.10	2.13	2.02	2.07	90,701	2.07
9/23/2025	2.21	2.28	2.05	2.09	182,680	2.09
9/22/2025	2.07	2.31	2.04	2.23	216,492	2.23
9/19/2025	2.14	2.20	2.05	2.09	146,422	2.09
9/18/2025	1.99	2.22	1.99	2.14	184,103	2.14
9/17/2025	2.07	2.25	1.94	2.10	355,129	2.10
9/16/2025	2.33	2.66	2.05	2.16	850,426	2.16
9/15/2025	5.07	5.07	2.56	2.74	14,783,180	2.74
9/12/2025	2.73	4.44	2.73	4.08	850,337	4.08
9/11/2025	2.54	2.80	2.53	2.75	43,105	2.75
9/10/2025	2.48	2.55	2.35	2.55	23,604	2.55
9/09/2025	2.35	2.48	2.32	2.46	24,465	2.46
9/08/2025	2.44	2.49	2.28	2.45	63,409	2.45
9/05/2025	2.17	2.53	2.17	2.43	250,370	2.43
9/04/2025	2.22	2.29	2.02	2.20	43,627	2.20
9/03/2025	2.16	2.20	2.13	2.16	24,137	2.16
9/02/2025	2.25	2.26	2.10	2.12	118,332	2.12
8/29/2025	2.33	2.35	2.25	2.26	44,411	2.26
8/28/2025	2.36	2.42	2.25	2.29	28,257	2.29
8/27/2025	2.33	2.47	2.33	2.39	34,601	2.39
8/26/2025	2.47	2.49	2.30	2.32	104,434	2.32
8/25/2025	2.46	2.60	2.31	2.44	95,364	2.44
8/22/2025	2.35	2.44	2.23	2.40	174,433	2.40
8/21/2025	2.06	2.26	2.06	2.20	37,754	2.20
8/20/2025	1.98	2.09	1.89	2.09	44,622	2.09
8/19/2025	2.06	2.06	1.85	2.01	60,129	2.01
8/18/2025	1.79	2.09	1.79	2.01	151,440	2.01
8/15/2025	1.79	1.98	1.77	1.82	99,965	1.82
8/14/2025	1.70	1.85	1.70	1.77	58,032	1.77
8/13/2025	1.75	1.76	1.65	1.70	39,950	1.70
8/12/2025	1.85	1.87	1.65	1.77	70,792	1.77
8/11/2025	1.76	1.86	1.76	1.82	69,295	1.82
8/08/2025	1.80	1.99	1.60	1.78	215,486	1.78
8/07/2025	0.17	0.19	0.16	0.18	1,121,338	1.80