Evolv Technologies Holdings, Inc. EVLV
NASDAQ · United States · Electronic Technology
$4.71+0.06 (+1.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.71 | +1.29% | $4.69 | $4.79 | $4.61 | 1.99M |
| 2026-09-30 | $4.65 | -1.27% | $4.72 | $4.77 | $4.62 | 2.61M |
| 2026-09-29 | $4.71 | +1.29% | $4.70 | $4.72 | $4.61 | 1.97M |
| 2026-09-28 | $4.65 | -2.92% | $4.80 | $4.80 | $4.61 | 2.64M |
| 2026-09-25 | $4.79 | -2.24% | $4.89 | $4.91 | $4.76 | 1.42M |
| 2026-09-24 | $4.90 | +0.41% | $4.85 | $4.92 | $4.80 | 1.62M |
| 2026-09-23 | $4.88 | -0.61% | $4.91 | $4.91 | $4.76 | 1.88M |
| 2026-09-22 | $4.91 | -0.41% | $4.99 | $4.99 | $4.79 | 2.49M |
| 2026-09-21 | $4.93 | -1.60% | $5.09 | $5.09 | $4.91 | 2.24M |
| 2026-09-18 | $5.01 | -0.60% | $5.04 | $5.08 | $4.97 | 4.78M |
| 2026-09-17 | $5.04 | -0.10% | $5.07 | $5.15 | $5.01 | 1.86M |
| 2026-09-16 | $5.05 | -1.27% | $5.10 | $5.14 | $4.91 | 2.48M |
| 2026-09-15 | $5.11 | -0.97% | $5.11 | $5.19 | $5.04 | 2.60M |
| 2026-09-14 | $5.16 | +4.24% | $4.91 | $5.20 | $4.90 | 3.26M |
| 2026-09-11 | $4.95 | -0.40% | $5.00 | $5.03 | $4.94 | 1.37M |
| 2026-09-10 | $4.97 | +0.81% | $5.00 | $5.06 | $4.92 | 1.83M |
| 2026-09-09 | $4.93 | -2.76% | $5.02 | $5.12 | $4.89 | 1.97M |
| 2026-09-08 | $5.07 | +1.40% | $5.05 | $5.13 | $4.99 | 2.22M |
| 2026-09-04 | $5.00 | +0.60% | $4.93 | $5.00 | $4.86 | 2.25M |
| 2026-09-03 | $4.97 | -2.55% | $5.11 | $5.15 | $4.93 | 2.01M |
| 2026-09-02 | $5.10 | +0.79% | $5.03 | $5.19 | $5.02 | 1.73M |
| 2026-09-01 | $5.06 | -2.88% | $5.16 | $5.21 | $5.04 | 1.60M |
| 2026-08-31 | $5.21 | -0.57% | $5.26 | $5.26 | $5.15 | 1.47M |
| 2026-08-28 | $5.24 | -1.50% | $5.36 | $5.36 | $5.20 | 1.45M |
| 2026-08-27 | $5.32 | +2.31% | $5.25 | $5.38 | $5.23 | 1.42M |
| 2026-08-26 | $5.20 | -1.52% | $5.27 | $5.33 | $5.17 | 1.63M |
| 2026-08-25 | $5.28 | +0.57% | $5.34 | $5.38 | $5.20 | 1.74M |
| 2026-08-24 | $5.25 | -1.69% | $5.36 | $5.36 | $5.24 | 1.98M |
| 2026-08-21 | $5.34 | -1.11% | $5.44 | $5.47 | $5.30 | 1.87M |
| 2026-08-20 | $5.40 | -4.26% | $5.60 | $5.66 | $5.36 | 1.80M |
| 2026-08-19 | $5.64 | +3.68% | $5.74 | $5.80 | $5.61 | 2.36M |
| 2026-08-18 | $5.44 | -0.55% | $5.47 | $5.55 | $5.40 | 1.57M |
| 2026-08-17 | $5.47 | -5.69% | $5.76 | $5.77 | $5.46 | 2.24M |
| 2026-08-14 | $5.80 | +0.69% | $5.76 | $5.84 | $5.64 | 1.89M |
| 2026-08-13 | $5.76 | +0.70% | $5.80 | $5.89 | $5.66 | 2.38M |
| 2026-08-12 | $5.72 | -5.14% | $6.05 | $6.10 | $5.51 | 4.60M |
| 2026-08-11 | $6.03 | +2.90% | $5.94 | $6.07 | $5.89 | 2.77M |
| 2026-08-10 | $5.86 | -4.40% | $6.11 | $6.17 | $5.86 | 1.99M |
| 2026-08-07 | $6.13 | +3.11% | $6.00 | $6.17 | $5.95 | 1.38M |
| 2026-08-06 | $5.95 | -0.67% | $5.87 | $5.99 | $5.87 | 1.13M |
| 2026-08-05 | $5.99 | -0.25% | $5.98 | $6.00 | $5.89 | 1.44M |
| 2026-08-04 | $6.00 | +5.63% | $5.70 | $6.00 | $5.70 | 2.04M |
| 2026-08-03 | $5.68 | +2.71% | $5.60 | $5.70 | $5.57 | 1.78M |
| 2026-07-31 | $5.53 | +0.91% | $5.43 | $5.59 | $5.43 | 1.36M |
| 2026-07-30 | $5.48 | -1.26% | $5.52 | $5.60 | $5.40 | 1.32M |
| 2026-07-29 | $5.55 | -0.89% | $5.54 | $5.74 | $5.45 | 3.42M |
| 2026-07-28 | $5.60 | +2.75% | $5.44 | $5.70 | $5.30 | 2.77M |
| 2026-07-27 | $5.45 | +4.01% | $5.29 | $5.50 | $5.23 | 2.25M |
| 2026-07-24 | $5.24 | -0.57% | $5.30 | $5.30 | $5.18 | 1.49M |
| 2026-07-23 | $5.27 | -1.68% | $5.30 | $5.36 | $5.20 | 1.72M |
| 2026-07-22 | $5.36 | -4.80% | $5.58 | $5.61 | $5.31 | 1.52M |
| 2026-07-21 | $5.63 | +0.72% | $5.57 | $5.64 | $5.52 | 1.18M |
| 2026-07-20 | $5.59 | -1.24% | $5.66 | $5.70 | $5.47 | 1.96M |
| 2026-07-17 | $5.66 | -2.08% | $5.70 | $5.76 | $5.60 | 1.48M |
| 2026-07-16 | $5.78 | -1.70% | $5.85 | $5.92 | $5.78 | 1.35M |
| 2026-07-15 | $5.88 | -2.16% | $6.05 | $6.13 | $5.82 | 1.82M |
| 2026-07-14 | $6.01 | +0.50% | $5.96 | $6.04 | $5.92 | 1.29M |
| 2026-07-13 | $5.98 | +1.01% | $5.88 | $6.09 | $5.86 | 1.33M |
| 2026-07-10 | $5.92 | -1.82% | $6.05 | $6.05 | $5.86 | 1.23M |
| 2026-07-09 | $6.03 | -0.33% | $6.03 | $6.09 | $5.94 | 1.42M |
| 2026-07-08 | $6.05 | -1.47% | $6.05 | $6.13 | $5.92 | 1.86M |
| 2026-07-07 | $6.14 | -3.76% | $6.36 | $6.37 | $6.07 | 1.99M |
| 2026-07-06 | $6.38 | +2.24% | $6.20 | $6.55 | $6.19 | 2.74M |
| 2026-07-02 | $6.24 | -2.04% | $6.35 | $6.45 | $6.20 | 2.49M |
| 2026-07-01 | $6.37 | +9.83% | $5.89 | $6.66 | $5.82 | 4.65M |
| 2026-06-30 | $5.80 | +3.39% | $5.54 | $5.87 | $5.53 | 2.15M |
| 2026-06-29 | $5.61 | +3.13% | $5.51 | $5.70 | $5.45 | 3.09M |
| 2026-06-26 | $5.44 | +4.02% | $5.20 | $5.46 | $5.16 | 5.72M |
| 2026-06-25 | $5.23 | -4.74% | $5.49 | $5.59 | $5.22 | 2.36M |
| 2026-06-24 | $5.49 | -0.90% | $5.54 | $5.59 | $5.45 | 1.55M |
| 2026-06-23 | $5.54 | 0.00% | $5.45 | $5.67 | $5.45 | 1.60M |
| 2026-06-22 | $5.54 | -1.95% | $5.59 | $5.68 | $5.53 | 1.69M |
| 2026-06-18 | $5.65 | +0.53% | $5.81 | $5.83 | $5.53 | 3.85M |
| 2026-06-17 | $5.62 | -5.07% | $5.99 | $6.00 | $5.57 | 3.03M |
| 2026-06-16 | $5.92 | -3.43% | $6.13 | $6.20 | $5.89 | 2.18M |
| 2026-06-15 | $6.13 | +0.66% | $6.20 | $6.34 | $6.10 | 2.27M |
| 2026-06-12 | $6.09 | -0.81% | $6.13 | $6.27 | $6.07 | 1.52M |
| 2026-06-11 | $6.14 | +5.14% | $5.84 | $6.20 | $5.70 | 3.43M |
| 2026-06-10 | $5.84 | -3.47% | $6.00 | $6.10 | $5.81 | 3.10M |
| 2026-06-09 | $6.05 | +3.95% | $5.90 | $6.22 | $5.85 | 3.84M |
| 2026-06-08 | $5.82 | -1.52% | $6.00 | $6.06 | $5.78 | 2.30M |
| 2026-06-05 | $5.91 | -6.49% | $6.30 | $6.33 | $5.90 | 2.08M |
| 2026-06-04 | $6.32 | -1.40% | $6.41 | $6.47 | $6.30 | 1.58M |
| 2026-06-03 | $6.41 | -4.75% | $6.73 | $6.73 | $6.34 | 2.31M |
| 2026-06-02 | $6.73 | -0.88% | $6.76 | $6.94 | $6.66 | 2.46M |
| 2026-06-01 | $6.79 | +5.27% | $6.47 | $6.86 | $6.46 | 3.36M |
| 2026-05-29 | $6.45 | -0.92% | $6.54 | $6.55 | $6.35 | 2.58M |
| 2026-05-28 | $6.51 | +3.17% | $6.30 | $6.55 | $6.25 | 1.86M |
| 2026-05-27 | $6.31 | -0.63% | $6.35 | $6.43 | $6.29 | 1.66M |
| 2026-05-26 | $6.35 | +1.76% | $6.29 | $6.47 | $6.27 | 3.48M |