5 DAY PERFORMANCE
-29.21%
1 MONTH PERFORMANCE
-27.17%
3 MONTH PERFORMANCE
-42.99%
6 MONTH PERFORMANCE
-0.79%
YEAR-TO-DATE PERFORMANCE
+250.88%
1 YEAR PERFORMANCE
-51.72%
Envirotech Vehicles Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.80 | $1.73 (-4.17%) | $1.80 | $1.69 | 329.86 K | $27.72 M |
| 05/05/2026 | $1.72 | $1.80 (4.65%) | $1.86 | $1.72 | 417.97 K | $29.18 M |
| 05/04/2026 | $1.77 | $1.72 (-2.82%) | $1.80 | $1.72 | 100.20 K | $27.88 M |
| 05/01/2026 | $1.77 | $1.78 (0.56%) | $1.82 | $1.74 | 81.93 K | $28.85 M |
| 04/30/2026 | $1.68 | $1.81 (7.74%) | $1.88 | $1.68 | 381.74 K | $29.34 M |
| 04/29/2026 | $1.69 | $1.67 (-1.18%) | $1.69 | $1.59 | 267.14 K | $27.07 M |
| 04/28/2026 | $1.76 | $1.70 (-3.41%) | $1.77 | $1.69 | 142.25 K | $27.56 M |
| 04/27/2026 | $1.69 | $1.77 (4.73%) | $1.80 | $1.68 | 160.30 K | $28.69 M |
| 04/24/2026 | $1.67 | $1.68 (0.6%) | $1.71 | $1.64 | 116.60 K | $27.23 M |
| 04/23/2026 | $1.75 | $1.65 (-5.71%) | $1.75 | $1.63 | 138.14 K | $26.75 M |
| 04/22/2026 | $1.73 | $1.78 (2.89%) | $1.78 | $1.65 | 389.61 K | $28.85 M |
| 04/21/2026 | $1.76 | $1.72 (-2.27%) | $1.80 | $1.71 | 158.02 K | $27.88 M |
| 04/20/2026 | $1.75 | $1.76 (0.57%) | $1.82 | $1.73 | 258.69 K | $28.53 M |
| 04/17/2026 | $1.80 | $1.77 (-1.67%) | $1.92 | $1.76 | 472.80 K | $28.69 M |
| 04/16/2026 | $1.78 | $1.87 (5.06%) | $1.94 | $1.78 | 376.52 K | $30.31 M |
| 04/15/2026 | $1.86 | $1.83 (-1.61%) | $1.89 | $1.68 | 836.24 K | $29.66 M |
| 04/14/2026 | $1.89 | $1.85 (-2.12%) | $1.95 | $1.85 | 202.60 K | $29.99 M |
| 04/13/2026 | $1.89 | $1.90 (0.53%) | $1.94 | $1.88 | 195.05 K | $30.80 M |
| 04/10/2026 | $2.00 | $1.91 (-4.5%) | $2.04 | $1.88 | 353.97 K | $30.96 M |
| 04/09/2026 | $1.89 | $1.98 (4.76%) | $2.04 | $1.82 | 689.34 K | $32.09 M |
| 04/08/2026 | $1.72 | $1.89 (9.88%) | $1.92 | $1.72 | 565.80 K | $6.72 M |
| 04/07/2026 | $1.65 | $1.71 (3.64%) | $1.78 | $1.65 | 122.54 K | $6.08 M |
| 04/06/2026 | $1.67 | $1.73 (3.59%) | $1.76 | $1.67 | 166.41 K | $6.15 M |
| 04/02/2026 | $1.60 | $1.71 (6.87%) | $1.72 | $1.59 | 198.81 K | $6.08 M |
| 04/01/2026 | $1.67 | $1.68 (0.6%) | $1.73 | $1.64 | 184.72 K | $5.98 M |
| 03/31/2026 | $1.62 | $1.67 (3.09%) | $1.72 | $1.62 | 259.10 K | $5.94 M |
| 03/30/2026 | $1.60 | $1.65 (3.12%) | $1.65 | $1.48 | 340.21 K | $5.87 M |
| 03/27/2026 | $1.51 | $1.63 (7.95%) | $1.63 | $1.48 | 375.10 K | $5.80 M |
| 03/26/2026 | $1.63 | $1.57 (-3.68%) | $1.66 | $1.53 | 574.20 K | $5.59 M |
| 03/25/2026 | $1.71 | $1.67 (-2.34%) | $1.80 | $1.62 | 597.50 K | $5.94 M |
| 03/24/2026 | $1.72 | $1.71 (-0.58%) | $1.93 | $1.61 | 2.59 M | $6.08 M |
| 03/23/2026 | $1.76 | $1.70 (-3.41%) | $1.84 | $1.61 | 446.64 K | $6.05 M |
| 03/20/2026 | $2.00 | $1.76 (-12%) | $2.05 | $1.71 | 1.21 M | $6.26 M |
| 03/19/2026 | $1.92 | $2.01 (4.69%) | $2.17 | $1.90 | 1.76 M | $7.15 M |
| 03/18/2026 | $1.50 | $1.96 (30.67%) | $2.19 | $1.50 | 8.48 M | $6.97 M |
| 03/17/2026 | $1.30 | $1.54 (18.46%) | $1.66 | $1.30 | 1.17 M | $5.48 M |
| 03/16/2026 | $1.29 | $1.30 (0.78%) | $1.35 | $1.28 | 334.21 K | $4.63 M |
| 03/13/2026 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.28 | 243.90 K | $4.59 M |
| 03/12/2026 | $1.30 | $1.30 (0%) | $1.37 | $1.28 | 254.42 K | $4.63 M |
| 03/11/2026 | $1.28 | $1.33 (3.91%) | $1.39 | $1.28 | 272.69 K | $4.73 M |
| 03/10/2026 | $1.23 | $1.33 (8.13%) | $1.41 | $1.22 | 397.20 K | $4.73 M |
| 03/09/2026 | $1.25 | $1.26 (0.8%) | $1.32 | $1.24 | 476.30 K | $4.48 M |
| 03/06/2026 | $1.36 | $1.31 (-3.68%) | $1.37 | $1.24 | 651.64 K | $4.66 M |
| 03/05/2026 | $1.40 | $1.39 (-0.71%) | $1.52 | $1.37 | 564.03 K | $4.95 M |
| 03/04/2026 | $1.47 | $1.43 (-2.72%) | $1.58 | $1.43 | 515.70 K | $5.09 M |
| 03/03/2026 | $1.50 | $1.51 (0.67%) | $1.56 | $1.45 | 288.60 K | $5.37 M |
| 03/02/2026 | $1.45 | $1.59 (9.66%) | $1.61 | $1.40 | 684.61 K | $5.66 M |
| 02/27/2026 | $1.75 | $1.60 (-8.57%) | $1.75 | $1.58 | 801.80 K | $5.69 M |
| 02/26/2026 | $1.78 | $1.75 (-1.69%) | $1.82 | $1.73 | 726.93 K | $6.23 M |
| 02/25/2026 | $1.83 | $1.82 (-0.55%) | $1.85 | $1.71 | 864.10 K | $6.48 M |
| 02/24/2026 | $1.68 | $1.77 (5.36%) | $1.85 | $1.68 | 657.62 K | $6.30 M |
| 02/23/2026 | $1.72 | $1.71 (-0.58%) | $1.75 | $1.56 | 1.01 M | $6.08 M |
| 02/20/2026 | $1.92 | $1.74 (-9.37%) | $2.04 | $1.68 | 12.50 M | $6.19 M |
| 02/19/2026 | $1.92 | $1.73 (-9.9%) | $1.93 | $1.70 | 1.12 M | $6.15 M |
| 02/18/2026 | $2.07 | $1.95 (-5.8%) | $2.07 | $1.91 | 458.81 K | $6.94 M |
| 02/17/2026 | $2.07 | $2.02 (-2.42%) | $2.10 | $1.96 | 549.40 K | $7.19 M |
| 02/13/2026 | $2.16 | $2.18 (0.93%) | $2.34 | $2.12 | 1.30 M | $7.76 M |
| 02/12/2026 | $2.11 | $2.16 (2.37%) | $2.19 | $2.05 | 878.33 K | $7.68 M |
| 02/11/2026 | $2.09 | $2.16 (3.35%) | $2.24 | $2.05 | 1.01 M | $7.68 M |
| 02/10/2026 | $2.06 | $2.10 (1.94%) | $2.13 | $1.96 | 845.90 K | $7.47 M |
| 02/09/2026 | $2.19 | $2.07 (-5.48%) | $2.21 | $2.05 | 1.07 M | $7.36 M |
| 02/06/2026 | $2.13 | $2.21 (3.76%) | $2.26 | $2.10 | 1.27 M | $7.86 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.
