Envirotech Vehicles Inc (EVTV) Historical Stock Data

2.20 ↓0.05 (-2.22%)

As of April 19, 2024, 2:25pm EST.

Historical Data

In the past 30 trading days, EVTV is down -1.40% a day on average. There have been 12 days where Envirotech Vehicles Inc closed green and 18 days where EVTV closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-05	2.99	2.90	↓$0.09 (-3.01%)	2.70	2.99	11.31K
2024-04-04	2.86	2.92	↑$0.06 (2.21%)	2.81	2.92	11.24K
2024-04-03	2.73	2.88	↑$0.15 (5.49%)	2.67	2.88	4.63K
2024-04-02	2.76	2.73	↓$0.03 (-1.09%)	2.67	2.80	13.36K
2024-04-01	2.83	2.89	↑$0.06 (2.12%)	2.64	2.89	10.15K
2024-03-28	2.80	2.70	↓$0.10 (-3.57%)	2.55	2.80	5.42K
2024-03-27	2.61	2.73	↑$0.12 (4.60%)	2.50	2.75	28.95K
2024-03-26	2.81	2.57	↓$0.24 (-8.54%)	2.51	2.89	30.60K
2024-03-25	2.99	2.76	↓$0.23 (-7.69%)	2.76	2.99	9.48K
2024-03-22	2.88	2.88	↑$0.00 (0.00%)	2.53	3.20	136.23K
2024-03-21	2.35	2.65	↑$0.30 (12.77%)	2.29	2.70	93.12K
2024-03-20	2.22	2.33	↑$0.11 (4.95%)	2.02	2.53	186.85K
2024-03-19	2.20	2.18	↓$0.02 (-0.91%)	2.08	2.37	19.50K
2024-03-18	2.38	2.11	↓$0.27 (-11.34%)	2.04	2.45	41.12K
2024-03-15	2.23	2.10	↓$0.13 (-5.83%)	2.06	2.23	27.18K
2024-03-14	2.21	2.31	↑$0.10 (4.52%)	2.17	2.31	9.86K
2024-03-13	2.48	2.29	↓$0.19 (-7.66%)	2.28	2.50	6.39K
2024-03-12	2.36	2.56	↑$0.20 (8.26%)	2.27	2.56	9.64K
2024-03-11	2.61	2.33	↓$0.28 (-10.73%)	2.10	2.63	53K
2024-03-08	2.90	2.63	↓$0.27 (-9.31%)	2.59	2.90	18.59K