Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
4.440
+0.350 (8.56%)
At close: May 9, 2025, 4:00 PM
4.451
+0.010 (0.24%)
After-hours: May 9, 2025, 7:40 PM EDT
EVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.07 | 4.47 | 4.07 | 4.44 | 4.44 | 8.56% | 4,115,300 |
| May 8, 2025 | 4.12 | 4.22 | 4.03 | 4.09 | 4.09 | 0.99% | 2,347,088 |
| May 7, 2025 | 4.14 | 4.28 | 4.00 | 4.05 | 4.05 | -2.64% | 2,774,292 |
| May 6, 2025 | 4.03 | 4.25 | 4.01 | 4.16 | 4.16 | 1.22% | 2,529,826 |
| May 5, 2025 | 4.32 | 4.32 | 4.09 | 4.11 | 4.11 | -5.30% | 1,775,257 |
| May 2, 2025 | 4.24 | 4.44 | 4.21 | 4.34 | 4.34 | 3.33% | 1,991,742 |
| May 1, 2025 | 4.39 | 4.45 | 4.18 | 4.20 | 4.20 | -4.33% | 1,805,561 |
| Apr 30, 2025 | 4.09 | 4.41 | 3.88 | 4.39 | 4.39 | 7.07% | 3,285,028 |
| Apr 29, 2025 | 4.50 | 4.57 | 4.06 | 4.10 | 4.10 | -1.44% | 4,081,799 |
| Apr 28, 2025 | 3.90 | 4.18 | 3.90 | 4.16 | 4.16 | 6.94% | 1,958,270 |
| Apr 25, 2025 | 3.51 | 3.96 | 3.51 | 3.89 | 3.89 | 10.20% | 2,840,352 |
| Apr 24, 2025 | 3.26 | 3.54 | 3.24 | 3.53 | 3.53 | 8.62% | 2,352,760 |
| Apr 23, 2025 | 3.25 | 3.35 | 3.24 | 3.25 | 3.25 | 1.88% | 1,993,813 |
| Apr 22, 2025 | 3.26 | 3.33 | 3.18 | 3.19 | 3.19 | - | 1,013,730 |
| Apr 21, 2025 | 3.27 | 3.30 | 3.10 | 3.19 | 3.19 | -3.63% | 1,591,384 |
| Apr 17, 2025 | 3.35 | 3.42 | 3.28 | 3.31 | 3.31 | -1.19% | 1,514,600 |
| Apr 16, 2025 | 3.38 | 3.54 | 3.34 | 3.35 | 3.35 | -1.18% | 1,219,600 |
| Apr 15, 2025 | 3.42 | 3.50 | 3.38 | 3.39 | 3.39 | -1.45% | 1,065,351 |
| Apr 14, 2025 | 3.44 | 3.53 | 3.24 | 3.44 | 3.44 | 2.38% | 1,307,211 |
| Apr 11, 2025 | 3.18 | 3.39 | 3.10 | 3.36 | 3.36 | 5.00% | 1,192,758 |
| Apr 10, 2025 | 3.26 | 3.35 | 3.08 | 3.20 | 3.20 | -4.19% | 1,332,923 |
| Apr 9, 2025 | 2.93 | 3.36 | 2.91 | 3.34 | 3.34 | 11.33% | 2,548,099 |
| Apr 8, 2025 | 3.08 | 3.16 | 2.94 | 3.00 | 3.00 | 3.09% | 2,006,867 |
| Apr 7, 2025 | 2.70 | 3.05 | 2.64 | 2.91 | 2.91 | 2.11% | 1,943,868 |
| Apr 4, 2025 | 2.83 | 2.88 | 2.67 | 2.85 | 2.85 | -4.04% | 1,441,056 |
| Apr 3, 2025 | 2.92 | 3.03 | 2.86 | 2.97 | 2.97 | -4.50% | 1,397,255 |
| Apr 2, 2025 | 2.98 | 3.13 | 2.90 | 3.11 | 3.11 | 2.64% | 1,608,221 |
| Apr 1, 2025 | 3.10 | 3.12 | 2.95 | 3.03 | 3.03 | -2.88% | 1,382,935 |
| Mar 31, 2025 | 2.98 | 3.12 | 2.86 | 3.12 | 3.12 | 3.31% | 1,724,099 |
| Mar 28, 2025 | 3.18 | 3.20 | 3.00 | 3.02 | 3.02 | -5.03% | 1,084,078 |
| Mar 27, 2025 | 3.09 | 3.28 | 2.96 | 3.18 | 3.18 | 2.58% | 1,415,953 |
| Mar 26, 2025 | 3.07 | 3.12 | 3.01 | 3.10 | 3.10 | 0.32% | 685,975 |
| Mar 25, 2025 | 3.15 | 3.18 | 2.99 | 3.09 | 3.09 | -1.90% | 693,145 |
| Mar 24, 2025 | 3.12 | 3.18 | 3.06 | 3.15 | 3.15 | 2.61% | 1,060,826 |
| Mar 21, 2025 | 3.03 | 3.09 | 3.00 | 3.07 | 3.07 | -1.29% | 860,494 |
| Mar 20, 2025 | 3.04 | 3.18 | 3.04 | 3.11 | 3.11 | 0.65% | 465,643 |
| Mar 19, 2025 | 3.01 | 3.14 | 3.00 | 3.09 | 3.09 | 3.00% | 613,613 |
| Mar 18, 2025 | 3.14 | 3.15 | 2.99 | 3.00 | 3.00 | -5.66% | 1,011,088 |
| Mar 17, 2025 | 3.11 | 3.23 | 3.11 | 3.18 | 3.18 | 0.63% | 587,910 |
| Mar 14, 2025 | 3.10 | 3.16 | 3.04 | 3.16 | 3.16 | 4.98% | 768,972 |
| Mar 13, 2025 | 3.16 | 3.20 | 3.00 | 3.01 | 3.01 | -4.75% | 736,523 |
| Mar 12, 2025 | 3.10 | 3.21 | 3.06 | 3.16 | 3.16 | 3.95% | 848,736 |
| Mar 11, 2025 | 3.04 | 3.10 | 2.95 | 3.04 | 3.04 | 1.00% | 1,448,233 |
| Mar 10, 2025 | 3.07 | 3.14 | 2.92 | 3.01 | 3.01 | -5.05% | 1,414,543 |
| Mar 7, 2025 | 3.24 | 3.25 | 3.05 | 3.17 | 3.17 | -2.76% | 1,329,733 |
| Mar 6, 2025 | 3.30 | 3.37 | 3.19 | 3.26 | 3.26 | -2.98% | 1,272,979 |
| Mar 5, 2025 | 3.30 | 3.38 | 3.26 | 3.36 | 3.36 | 1.36% | 816,260 |
| Mar 4, 2025 | 3.25 | 3.40 | 3.20 | 3.32 | 3.32 | 0.45% | 1,942,815 |
| Mar 3, 2025 | 3.46 | 3.54 | 3.12 | 3.30 | 3.30 | -6.78% | 3,510,299 |
| Feb 28, 2025 | 3.38 | 3.56 | 3.35 | 3.54 | 3.54 | 3.81% | 914,654 |