Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
7.91
0.00 (-0.06%)
Oct 10, 2025, 11:20 AM EDT - Market open

EVLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20257.907.997.867.92-0.13%148,671
Oct 9, 20258.058.097.837.917.91-1.49%1,944,124
Oct 8, 20257.488.057.418.038.038.22%2,946,768
Oct 7, 20257.507.687.357.427.42-1.00%3,481,673
Oct 6, 20257.557.627.357.507.500.47%2,097,836
Oct 3, 20257.557.707.317.467.46-0.67%2,567,911
Oct 2, 20257.457.667.417.517.511.21%2,313,228
Oct 1, 20257.507.577.427.427.42-1.72%2,223,123
Sep 30, 20257.928.027.437.557.55-4.43%4,274,640
Sep 29, 20257.757.937.697.907.902.86%3,370,736
Sep 26, 20258.048.077.637.687.68-3.64%4,087,950
Sep 25, 20258.158.237.817.977.97-3.39%3,091,101
Sep 24, 20258.608.648.188.258.25-4.07%2,958,329
Sep 23, 20258.508.718.358.608.601.90%5,041,696
Sep 22, 20258.008.457.838.448.445.11%6,089,981
Sep 19, 20258.208.207.958.038.03-1.59%15,006,717
Sep 18, 20258.098.467.988.168.160.06%8,881,255
Sep 17, 20258.418.508.048.168.16-2.57%4,818,301
Sep 16, 20258.418.538.088.378.37-0.71%2,357,547
Sep 15, 20258.778.818.338.438.43-3.77%2,170,099
Sep 12, 20257.928.807.768.768.769.77%3,921,124
Sep 11, 20258.208.367.887.987.980.19%6,039,803
Sep 10, 20258.378.397.937.977.97-4.61%3,576,184
Sep 9, 20258.318.608.228.358.350.97%2,348,774
Sep 8, 20258.118.368.098.278.272.61%1,998,485
Sep 5, 20257.968.077.738.068.062.15%1,627,175
Sep 4, 20257.978.037.807.897.89-1.00%3,911,848
Sep 3, 20258.198.197.847.977.97-2.09%2,057,722
Sep 2, 20258.068.257.838.148.14-1.21%1,974,938
Aug 29, 20258.398.408.028.248.24-1.44%2,871,536
Aug 28, 20258.368.518.278.368.36-0.24%2,511,258
Aug 27, 20258.308.448.278.388.380.96%4,231,878
Aug 26, 20258.508.558.268.308.30-1.83%3,775,442
Aug 25, 20258.438.718.088.468.461.02%3,044,514
Aug 22, 20257.858.427.798.378.376.90%4,846,620
Aug 21, 20257.948.027.747.837.83-1.88%1,958,238
Aug 20, 20257.888.027.517.987.981.33%3,589,107
Aug 19, 20257.998.177.777.887.88-1.44%3,713,012
Aug 18, 20257.768.267.767.997.993.10%5,659,922
Aug 15, 20258.068.917.657.757.755.16%12,509,283
Aug 14, 20257.367.457.107.377.37-1.60%3,702,537
Aug 13, 20257.577.577.277.497.49-0.13%4,182,816
Aug 12, 20257.247.527.187.507.503.59%2,003,570
Aug 11, 20257.307.457.217.247.24-0.69%2,404,116
Aug 8, 20257.057.327.017.297.294.44%3,739,980
Aug 7, 20257.137.156.846.986.98-1.97%1,600,114
Aug 6, 20257.147.226.967.127.12-0.42%2,077,304
Aug 5, 20257.107.176.857.157.151.42%3,053,227
Aug 4, 20256.807.056.747.057.054.44%2,346,089
Aug 1, 20256.506.776.326.756.752.97%2,647,796