Envirotech Vehicles Inc (EVTV) Historical Stock Data

1.61 ↓0.04 (-2.42%)

As of May 17, 2024, 3:53pm EST.

Historical Data

In the past 30 trading days, EVTV is down -1.53% a day on average. There have been 10 days where Envirotech Vehicles Inc closed green and 20 days where EVTV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	1.65	1.61	↓$0.04 (-2.42%)	1.47	1.70	87.97K
2024-05-16	2.05	1.65	↓$0.40 (-19.52%)	1.55	2.06	74.76K
2024-05-15	2.08	2.06	↓$0.02 (-1.20%)	2.05	2.10	7.74K
2024-05-14	2.09	2.11	↑$0.02 (0.96%)	2.00	2.15	39.16K
2024-05-13	2.24	2.20	↓$0.04 (-1.79%)	2.17	2.24	5.55K
2024-05-10	2.37	2.21	↓$0.16 (-6.75%)	2.20	2.37	8.35K
2024-05-09	2.21	2.30	↑$0.09 (4.07%)	2.20	2.35	10.17K
2024-05-08	2.25	2.25	↓$0.00 (-0.12%)	2.17	2.34	7.89K
2024-05-07	2.31	2.22	↓$0.09 (-3.90%)	2.19	2.31	18.80K
2024-05-06	2.18	2.21	↑$0.03 (1.38%)	2.13	2.30	8.52K
2024-05-03	2.18	2.16	↓$0.02 (-0.92%)	2.10	2.24	15.65K
2024-05-02	2.15	2.13	↓$0.02 (-0.93%)	2.13	2.17	3.51K
2024-05-01	2.19	2.20	↑$0.02 (0.69%)	2.12	2.20	8.36K
2024-04-30	2.27	2.15	↓$0.12 (-5.29%)	2.15	2.27	17.35K
2024-04-29	2.29	2.30	↑$0.01 (0.44%)	2.27	2.36	2.54K
2024-04-26	2.31	2.29	↓$0.02 (-0.87%)	2.27	2.35	4.15K
2024-04-25	2.35	2.31	↓$0.05 (-2.03%)	2.30	2.51	11.79K
2024-04-24	2.14	2.35	↑$0.21 (9.81%)	2.14	2.40	17.29K
2024-04-23	2.20	2.18	↓$0.02 (-0.91%)	2.18	2.24	12.72K
2024-04-22	2.22	2.23	↑$0.01 (0.45%)	2.21	2.25	5.96K
2024-04-19	2.26	2.20	↓$0.06 (-2.65%)	2.11	2.31	32.69K
2024-04-18	2.30	2.25	↓$0.05 (-2.17%)	2.25	2.30	4.88K
2024-04-17	2.26	2.20	↓$0.06 (-2.65%)	2.16	2.28	19.71K
2024-04-16	2.30	2.27	↓$0.03 (-1.30%)	2.25	2.30	6.36K
2024-04-15	2.25	2.30	↑$0.05 (2.22%)	2.23	2.30	6.64K
2024-04-12	2.29	2.30	↑$0.01 (0.44%)	2.24	2.30	8.46K
2024-04-11	2.35	2.29	↓$0.06 (-2.55%)	2.23	2.35	8.60K
2024-04-10	2.36	2.40	↑$0.04 (1.69%)	2.27	2.40	9.39K
2024-04-09	2.56	2.37	↓$0.19 (-7.53%)	2.34	2.56	18K
2024-04-08	2.66	2.59	↓$0.07 (-2.63%)	2.55	2.70	16.67K