Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
3.090
+0.100 (3.34%)
At close: Nov 22, 2024, 4:00 PM
3.120
+0.030 (0.97%)
After-hours: Nov 22, 2024, 6:06 PM EST
EVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 3.00 | 3.18 | 2.97 | 3.09 | 3.09 | 3.34% | 1,635,001 |
| Nov 21, 2024 | 2.70 | 3.04 | 2.70 | 2.99 | 2.99 | 14.12% | 3,664,996 |
| Nov 20, 2024 | 2.70 | 2.70 | 2.53 | 2.62 | 2.62 | -4.03% | 1,692,864 |
| Nov 19, 2024 | 2.64 | 2.75 | 2.56 | 2.73 | 2.73 | 1.87% | 1,801,843 |
| Nov 18, 2024 | 2.60 | 2.76 | 2.54 | 2.68 | 2.68 | 3.88% | 2,796,979 |
| Nov 15, 2024 | 2.50 | 2.59 | 2.49 | 2.58 | 2.58 | 2.79% | 2,348,724 |
| Nov 14, 2024 | 2.48 | 2.56 | 2.48 | 2.51 | 2.51 | - | 1,743,493 |
| Nov 13, 2024 | 2.50 | 2.64 | 2.45 | 2.51 | 2.51 | 0.80% | 2,928,122 |
| Nov 12, 2024 | 2.53 | 2.56 | 2.35 | 2.49 | 2.49 | -4.96% | 4,424,498 |
| Nov 11, 2024 | 2.55 | 2.63 | 2.45 | 2.62 | 2.62 | 3.15% | 2,187,171 |
| Nov 8, 2024 | 2.60 | 2.67 | 2.49 | 2.54 | 2.54 | -1.17% | 1,662,597 |
| Nov 7, 2024 | 2.52 | 2.59 | 2.43 | 2.57 | 2.57 | 1.98% | 2,604,576 |
| Nov 6, 2024 | 2.25 | 2.53 | 2.13 | 2.52 | 2.52 | 12.00% | 2,804,645 |
| Nov 5, 2024 | 2.22 | 2.28 | 2.17 | 2.25 | 2.25 | - | 1,696,760 |
| Nov 4, 2024 | 2.33 | 2.34 | 2.13 | 2.25 | 2.25 | -5.06% | 3,216,210 |
| Nov 1, 2024 | 2.26 | 2.39 | 2.18 | 2.37 | 2.37 | 10.23% | 3,448,397 |
| Oct 31, 2024 | 2.16 | 2.32 | 2.04 | 2.15 | 2.15 | -8.12% | 6,502,210 |
| Oct 30, 2024 | 2.35 | 2.39 | 2.17 | 2.34 | 2.34 | -0.85% | 5,347,053 |
| Oct 29, 2024 | 2.52 | 2.53 | 2.36 | 2.36 | 2.36 | -6.35% | 6,071,875 |
| Oct 28, 2024 | 2.57 | 2.96 | 2.49 | 2.52 | 2.52 | 2.02% | 7,180,714 |
| Oct 25, 2024 | 2.70 | 2.71 | 2.18 | 2.47 | 2.47 | -39.76% | 22,481,483 |
| Oct 24, 2024 | 4.21 | 4.29 | 4.07 | 4.10 | 4.10 | -3.53% | 584,415 |
| Oct 23, 2024 | 4.48 | 4.48 | 4.06 | 4.25 | 4.25 | -4.71% | 1,222,834 |
| Oct 22, 2024 | 4.25 | 4.53 | 4.23 | 4.46 | 4.46 | 3.72% | 972,623 |
| Oct 21, 2024 | 4.28 | 4.36 | 4.17 | 4.30 | 4.30 | - | 658,240 |
| Oct 18, 2024 | 4.29 | 4.40 | 4.28 | 4.30 | 4.30 | 0.94% | 911,892 |
| Oct 17, 2024 | 4.20 | 4.27 | 4.10 | 4.26 | 4.26 | 1.43% | 548,990 |
| Oct 16, 2024 | 4.04 | 4.31 | 4.00 | 4.20 | 4.20 | 5.00% | 1,244,149 |
| Oct 15, 2024 | 4.00 | 4.03 | 3.88 | 4.00 | 4.00 | -0.25% | 566,944 |
| Oct 14, 2024 | 4.02 | 4.05 | 3.95 | 4.01 | 4.01 | - | 589,542 |
| Oct 11, 2024 | 3.78 | 4.03 | 3.78 | 4.01 | 4.01 | 5.25% | 610,284 |
| Oct 10, 2024 | 3.89 | 3.97 | 3.79 | 3.81 | 3.81 | -4.03% | 686,814 |
| Oct 9, 2024 | 3.99 | 4.09 | 3.93 | 3.97 | 3.97 | -1.00% | 620,039 |
| Oct 8, 2024 | 3.70 | 4.06 | 3.65 | 4.01 | 4.01 | 8.67% | 1,421,932 |
| Oct 7, 2024 | 3.77 | 3.96 | 3.64 | 3.69 | 3.69 | -2.64% | 1,356,087 |
| Oct 4, 2024 | 3.90 | 4.04 | 3.45 | 3.79 | 3.79 | -0.79% | 4,283,123 |
| Oct 3, 2024 | 3.87 | 3.93 | 3.81 | 3.82 | 3.82 | -2.05% | 851,543 |
| Oct 2, 2024 | 3.80 | 3.95 | 3.75 | 3.90 | 3.90 | 2.09% | 719,193 |
| Oct 1, 2024 | 3.99 | 4.02 | 3.82 | 3.82 | 3.82 | -5.68% | 1,058,974 |
| Sep 30, 2024 | 4.13 | 4.16 | 3.97 | 4.05 | 4.05 | -3.11% | 966,905 |
| Sep 27, 2024 | 4.20 | 4.27 | 4.13 | 4.18 | 4.18 | 1.21% | 605,907 |
| Sep 26, 2024 | 4.19 | 4.31 | 4.03 | 4.13 | 4.13 | -0.72% | 1,100,473 |
| Sep 25, 2024 | 4.21 | 4.28 | 4.15 | 4.16 | 4.16 | -0.95% | 852,831 |
| Sep 24, 2024 | 4.45 | 4.45 | 4.19 | 4.20 | 4.20 | -4.98% | 977,830 |
| Sep 23, 2024 | 4.55 | 4.55 | 4.36 | 4.42 | 4.42 | -1.12% | 1,166,365 |
| Sep 20, 2024 | 4.35 | 4.53 | 4.22 | 4.47 | 4.47 | 4.20% | 3,848,609 |
| Sep 19, 2024 | 4.30 | 4.47 | 4.22 | 4.29 | 4.29 | 3.87% | 2,100,382 |
| Sep 18, 2024 | 4.21 | 4.43 | 4.11 | 4.13 | 4.13 | -0.24% | 1,272,712 |
| Sep 17, 2024 | 4.25 | 4.30 | 4.12 | 4.14 | 4.14 | -1.19% | 1,114,568 |
| Sep 16, 2024 | 4.00 | 4.22 | 3.83 | 4.19 | 4.19 | 5.01% | 2,080,501 |
| Sep 13, 2024 | 3.99 | 4.04 | 3.91 | 3.99 | 3.99 | 1.27% | 1,333,102 |
| Sep 12, 2024 | 3.90 | 4.09 | 3.86 | 3.94 | 3.94 | 0.77% | 1,029,315 |
| Sep 11, 2024 | 3.86 | 3.96 | 3.69 | 3.91 | 3.91 | 1.03% | 917,937 |
| Sep 10, 2024 | 3.73 | 3.91 | 3.62 | 3.87 | 3.87 | 3.75% | 1,360,136 |
| Sep 9, 2024 | 3.66 | 3.95 | 3.65 | 3.73 | 3.73 | 3.32% | 1,715,430 |
| Sep 6, 2024 | 3.84 | 3.89 | 3.57 | 3.61 | 3.61 | -3.48% | 924,956 |
| Sep 5, 2024 | 3.88 | 3.93 | 3.67 | 3.74 | 3.74 | -3.11% | 1,457,085 |
| Sep 4, 2024 | 3.61 | 3.95 | 3.58 | 3.86 | 3.86 | 7.22% | 2,105,178 |
| Sep 3, 2024 | 3.85 | 3.93 | 3.57 | 3.60 | 3.60 | -8.63% | 1,231,681 |
| Aug 30, 2024 | 4.04 | 4.06 | 3.80 | 3.94 | 3.94 | -1.99% | 1,173,028 |
| Aug 29, 2024 | 4.12 | 4.25 | 4.00 | 4.02 | 4.02 | -1.23% | 1,306,441 |
| Aug 28, 2024 | 4.06 | 4.22 | 4.02 | 4.07 | 4.07 | 0.25% | 1,115,440 |
| Aug 27, 2024 | 4.14 | 4.21 | 3.98 | 4.06 | 4.06 | -1.93% | 1,214,028 |
| Aug 26, 2024 | 4.26 | 4.30 | 4.03 | 4.14 | 4.14 | 1.72% | 2,071,287 |
| Aug 23, 2024 | 3.70 | 4.09 | 3.62 | 4.07 | 4.07 | 12.74% | 3,045,860 |
| Aug 22, 2024 | 3.43 | 3.81 | 3.35 | 3.61 | 3.61 | 4.94% | 2,807,177 |
| Aug 21, 2024 | 3.42 | 3.45 | 3.34 | 3.44 | 3.44 | 1.18% | 845,664 |
| Aug 20, 2024 | 3.50 | 3.55 | 3.38 | 3.40 | 3.40 | -3.68% | 1,040,044 |
| Aug 19, 2024 | 3.64 | 3.73 | 3.49 | 3.53 | 3.53 | -1.12% | 1,517,788 |
| Aug 16, 2024 | 3.56 | 3.69 | 3.43 | 3.57 | 3.57 | -0.83% | 1,712,457 |
| Aug 15, 2024 | 3.25 | 3.71 | 3.20 | 3.60 | 3.60 | 18.03% | 3,137,024 |
| Aug 14, 2024 | 3.05 | 3.12 | 2.96 | 3.05 | 3.05 | - | 978,781 |
| Aug 13, 2024 | 2.88 | 3.05 | 2.85 | 3.05 | 3.05 | 6.64% | 2,622,098 |
| Aug 12, 2024 | 2.90 | 3.03 | 2.80 | 2.86 | 2.86 | -0.69% | 1,661,129 |
| Aug 9, 2024 | 3.14 | 3.29 | 2.84 | 2.88 | 2.88 | -4.95% | 2,506,100 |
| Aug 8, 2024 | 3.03 | 3.15 | 2.98 | 3.03 | 3.03 | 3.41% | 1,722,471 |
| Aug 7, 2024 | 3.18 | 3.19 | 2.91 | 2.93 | 2.93 | -6.09% | 1,267,109 |
| Aug 6, 2024 | 3.17 | 3.20 | 3.06 | 3.12 | 3.12 | 0.32% | 962,818 |
| Aug 5, 2024 | 2.96 | 3.19 | 2.90 | 3.11 | 3.11 | -2.20% | 1,532,864 |
| Aug 2, 2024 | 3.05 | 3.24 | 3.01 | 3.18 | 3.18 | -3.34% | 1,342,639 |
| Aug 1, 2024 | 3.43 | 3.52 | 3.22 | 3.29 | 3.29 | -5.19% | 1,401,388 |
| Jul 31, 2024 | 3.45 | 3.62 | 3.36 | 3.47 | 3.47 | 2.66% | 1,141,960 |
| Jul 30, 2024 | 3.49 | 3.57 | 3.30 | 3.38 | 3.38 | -3.01% | 873,666 |
| Jul 29, 2024 | 3.60 | 3.61 | 3.44 | 3.49 | 3.49 | -2.38% | 1,455,634 |
| Jul 26, 2024 | 3.54 | 3.67 | 3.45 | 3.57 | 3.57 | 3.78% | 1,206,784 |
| Jul 25, 2024 | 3.31 | 3.51 | 3.23 | 3.44 | 3.44 | 4.24% | 1,347,043 |
| Jul 24, 2024 | 3.54 | 3.58 | 3.28 | 3.30 | 3.30 | -6.78% | 1,463,973 |
| Jul 23, 2024 | 3.39 | 3.58 | 3.37 | 3.54 | 3.54 | 2.31% | 1,232,990 |
| Jul 22, 2024 | 3.18 | 3.53 | 3.15 | 3.46 | 3.46 | 9.49% | 1,487,226 |
| Jul 19, 2024 | 3.20 | 3.21 | 3.06 | 3.16 | 3.16 | -0.32% | 964,807 |
| Jul 18, 2024 | 3.46 | 3.61 | 3.16 | 3.17 | 3.17 | -8.65% | 3,176,885 |
| Jul 17, 2024 | 3.22 | 3.54 | 3.07 | 3.47 | 3.47 | 6.12% | 4,763,023 |
| Jul 16, 2024 | 3.16 | 3.31 | 3.10 | 3.27 | 3.27 | 4.14% | 1,471,067 |
| Jul 15, 2024 | 3.16 | 3.20 | 2.96 | 3.14 | 3.14 | 9.79% | 2,372,838 |
| Jul 12, 2024 | 2.78 | 2.93 | 2.78 | 2.86 | 2.86 | 3.25% | 1,027,992 |
| Jul 11, 2024 | 2.59 | 2.80 | 2.54 | 2.77 | 2.77 | 11.24% | 1,749,963 |
| Jul 10, 2024 | 2.53 | 2.55 | 2.43 | 2.49 | 2.49 | -1.58% | 677,791 |
| Jul 9, 2024 | 2.56 | 2.59 | 2.47 | 2.53 | 2.53 | -1.94% | 833,446 |
| Jul 8, 2024 | 2.44 | 2.60 | 2.44 | 2.58 | 2.58 | 7.05% | 939,923 |
| Jul 5, 2024 | 2.43 | 2.44 | 2.36 | 2.41 | 2.41 | -1.23% | 723,171 |