5 DAY PERFORMANCE
-10.00%
1 MONTH PERFORMANCE
-42.47%
3 MONTH PERFORMANCE
-28.41%
6 MONTH PERFORMANCE
+142.35%
YEAR-TO-DATE PERFORMANCE
+250.88%
1 YEAR PERFORMANCE
-27.59%
Envirotech Vehicles Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.41 | $1.59 (12.77%) | $1.70 | $1.41 | 764.29 K | $25.77 M |
| 06/18/2026 | $1.43 | $1.45 (1.4%) | $1.45 | $1.34 | 579.43 K | $23.50 M |
| 06/17/2026 | $1.48 | $1.40 (-5.41%) | $1.55 | $1.39 | 1.73 M | $22.69 M |
| 06/16/2026 | $1.46 | $1.48 (1.37%) | $1.55 | $1.40 | 1.74 M | $23.99 M |
| 06/15/2026 | $1.62 | $1.55 (-4.32%) | $1.68 | $1.55 | 487.19 K | $25.12 M |
| 06/12/2026 | $1.67 | $1.62 (-2.99%) | $1.73 | $1.61 | 248.71 K | $26.26 M |
| 06/11/2026 | $1.70 | $1.67 (-1.76%) | $1.74 | $1.66 | 170.20 K | $27.07 M |
| 06/10/2026 | $1.66 | $1.69 (1.81%) | $1.73 | $1.64 | 168.61 K | $27.39 M |
| 06/09/2026 | $1.77 | $1.68 (-5.08%) | $1.83 | $1.65 | 303.17 K | $27.23 M |
| 06/08/2026 | $1.77 | $1.79 (1.13%) | $1.82 | $1.74 | 350.64 K | $29.01 M |
| 06/05/2026 | $1.82 | $1.79 (-1.65%) | $1.88 | $1.78 | 255.80 K | $29.01 M |
| 06/04/2026 | $1.87 | $1.86 (-0.53%) | $1.93 | $1.76 | 478.43 K | $30.15 M |
| 06/03/2026 | $1.83 | $1.85 (1.09%) | $2.03 | $1.78 | 902.30 K | $29.99 M |
| 06/02/2026 | $1.95 | $1.80 (-7.69%) | $2.03 | $1.76 | 1.77 M | $29.18 M |
| 06/01/2026 | $2.06 | $1.98 (-3.88%) | $2.11 | $1.97 | 519.60 K | $32.09 M |
| 05/29/2026 | $2.36 | $2.06 (-12.71%) | $2.45 | $2.04 | 914.62 K | $33.39 M |
| 05/28/2026 | $2.56 | $2.36 (-7.81%) | $2.72 | $2.34 | 854.71 K | $38.25 M |
| 05/27/2026 | $2.57 | $2.54 (-1.17%) | $2.66 | $2.44 | 547.42 K | $41.17 M |
| 05/26/2026 | $2.20 | $2.56 (16.36%) | $2.79 | $2.20 | 2.07 M | $41.50 M |
| 05/22/2026 | $2.18 | $2.19 (0.46%) | $2.24 | $2.16 | 428.69 K | $35.50 M |
| 05/21/2026 | $2.21 | $2.19 (-0.9%) | $2.28 | $2.10 | 390.50 K | $35.50 M |
| 05/20/2026 | $2.32 | $2.26 (-2.59%) | $2.60 | $2.22 | 2.96 M | $36.63 M |
| 05/19/2026 | $2.48 | $2.50 (0.81%) | $2.67 | $2.45 | 913.90 K | $40.52 M |
| 05/18/2026 | $2.32 | $2.47 (6.47%) | $2.48 | $2.27 | 344.30 K | $40.04 M |
| 05/15/2026 | $2.29 | $2.33 (1.75%) | $2.34 | $2.18 | 394.00 K | $37.77 M |
| 05/14/2026 | $2.32 | $2.29 (-1.29%) | $2.37 | $2.26 | 399.40 K | $37.12 M |
| 05/13/2026 | $2.20 | $2.33 (5.91%) | $2.37 | $2.13 | 778.94 K | $37.77 M |
| 05/12/2026 | $2.11 | $2.23 (5.69%) | $2.23 | $2.08 | 396.73 K | $36.15 M |
| 05/11/2026 | $2.13 | $2.10 (-1.41%) | $2.28 | $2.06 | 868.94 K | $34.04 M |
| 05/08/2026 | $1.81 | $2.05 (13.26%) | $2.25 | $1.81 | 2.28 M | $33.23 M |
| 05/07/2026 | $1.75 | $1.77 (1.14%) | $1.81 | $1.72 | 320.26 K | $28.69 M |
| 05/06/2026 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.69 | 408.74 K | $28.20 M |
| 05/05/2026 | $1.72 | $1.80 (4.65%) | $1.86 | $1.72 | 418.00 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 | $30.64 M |
| 04/07/2026 | $1.65 | $1.71 (3.64%) | $1.78 | $1.65 | 122.54 K | $27.72 M |
| 04/06/2026 | $1.67 | $1.73 (3.59%) | $1.76 | $1.67 | 166.41 K | $28.04 M |
| 04/02/2026 | $1.60 | $1.71 (6.87%) | $1.72 | $1.59 | 198.81 K | $27.72 M |
| 04/01/2026 | $1.67 | $1.68 (0.6%) | $1.73 | $1.64 | 184.72 K | $27.23 M |
| 03/31/2026 | $1.62 | $1.67 (3.09%) | $1.72 | $1.62 | 259.10 K | $27.07 M |
| 03/30/2026 | $1.60 | $1.65 (3.12%) | $1.65 | $1.48 | 340.21 K | $26.75 M |
| 03/27/2026 | $1.51 | $1.63 (7.95%) | $1.63 | $1.48 | 375.10 K | $26.42 M |
| 03/26/2026 | $1.63 | $1.57 (-3.68%) | $1.66 | $1.53 | 574.20 K | $25.45 M |
| 03/25/2026 | $1.71 | $1.67 (-2.34%) | $1.80 | $1.62 | 597.50 K | $27.07 M |
| 03/24/2026 | $1.72 | $1.71 (-0.58%) | $1.93 | $1.61 | 2.59 M | $27.72 M |
| 03/23/2026 | $1.76 | $1.70 (-3.41%) | $1.84 | $1.61 | 446.64 K | $27.56 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.
