Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
6.16
+0.08 (1.32%)
At close: Jan 21, 2026, 4:00 PM EST
6.19
+0.03 (0.52%)
After-hours: Jan 21, 2026, 4:50 PM EST
EVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.06 | 6.19 | 6.00 | 6.16 | - | 1.23% | 1,686,767 |
| Jan 20, 2026 | 6.01 | 6.20 | 6.00 | 6.08 | 6.08 | -2.56% | 2,370,252 |
| Jan 16, 2026 | 6.37 | 6.37 | 6.13 | 6.24 | 6.24 | -2.19% | 2,497,654 |
| Jan 15, 2026 | 6.59 | 6.61 | 6.36 | 6.38 | 6.38 | -3.04% | 2,253,592 |
| Jan 14, 2026 | 6.65 | 6.74 | 6.46 | 6.58 | 6.58 | -1.35% | 2,761,882 |
| Jan 13, 2026 | 7.12 | 7.16 | 6.66 | 6.67 | 6.67 | -6.06% | 2,382,157 |
| Jan 12, 2026 | 7.17 | 7.24 | 6.98 | 7.10 | 7.10 | -1.25% | 1,536,581 |
| Jan 9, 2026 | 7.20 | 7.29 | 7.03 | 7.19 | 7.19 | 0.84% | 1,777,444 |
| Jan 8, 2026 | 7.06 | 7.20 | 7.02 | 7.13 | 7.13 | 0.71% | 1,629,823 |
| Jan 7, 2026 | 7.31 | 7.35 | 7.07 | 7.08 | 7.08 | -3.01% | 1,557,720 |
| Jan 6, 2026 | 7.28 | 7.31 | 6.99 | 7.30 | 7.30 | -0.14% | 2,354,739 |
| Jan 5, 2026 | 6.80 | 7.44 | 6.70 | 7.31 | 7.31 | 9.10% | 4,122,570 |
| Jan 2, 2026 | 7.20 | 7.23 | 6.67 | 6.70 | 6.70 | -6.42% | 2,639,016 |
| Dec 31, 2025 | 7.00 | 7.28 | 6.93 | 7.16 | 7.16 | 1.42% | 4,811,075 |
| Dec 30, 2025 | 6.74 | 7.17 | 6.67 | 7.06 | 7.06 | 4.59% | 2,763,334 |
| Dec 29, 2025 | 6.60 | 6.79 | 6.51 | 6.75 | 6.75 | 1.35% | 2,262,911 |
| Dec 26, 2025 | 6.66 | 6.71 | 6.58 | 6.66 | 6.66 | - | 1,364,375 |
| Dec 24, 2025 | 6.70 | 6.74 | 6.54 | 6.66 | 6.66 | -1.48% | 1,204,555 |
| Dec 23, 2025 | 7.00 | 7.14 | 6.70 | 6.76 | 6.76 | -4.11% | 2,754,608 |
| Dec 22, 2025 | 7.25 | 7.29 | 7.02 | 7.05 | 7.05 | -2.22% | 1,961,253 |
| Dec 19, 2025 | 7.39 | 7.48 | 7.21 | 7.21 | 7.21 | -2.04% | 7,906,014 |
| Dec 18, 2025 | 7.04 | 7.41 | 7.03 | 7.36 | 7.36 | 5.75% | 3,674,490 |
| Dec 17, 2025 | 6.88 | 6.99 | 6.76 | 6.96 | 6.96 | 1.46% | 6,403,918 |
| Dec 16, 2025 | 6.70 | 6.90 | 6.70 | 6.86 | 6.86 | 1.48% | 1,643,053 |
| Dec 15, 2025 | 7.10 | 7.21 | 6.71 | 6.76 | 6.76 | -3.57% | 3,092,375 |
| Dec 12, 2025 | 6.84 | 7.04 | 6.78 | 7.01 | 7.01 | 2.49% | 3,601,978 |
| Dec 11, 2025 | 6.77 | 6.87 | 6.60 | 6.84 | 6.84 | 1.03% | 2,089,261 |
| Dec 10, 2025 | 6.60 | 6.80 | 6.52 | 6.77 | 6.77 | 2.27% | 2,302,563 |
| Dec 9, 2025 | 6.60 | 6.68 | 6.55 | 6.62 | 6.62 | 0.46% | 1,350,430 |
| Dec 8, 2025 | 6.75 | 6.78 | 6.50 | 6.59 | 6.59 | -1.20% | 1,851,954 |
| Dec 5, 2025 | 6.72 | 6.75 | 6.61 | 6.67 | 6.67 | -0.60% | 1,819,046 |
| Dec 4, 2025 | 6.46 | 6.85 | 6.46 | 6.71 | 6.71 | 2.60% | 2,950,201 |
| Dec 3, 2025 | 6.34 | 6.58 | 6.28 | 6.54 | 6.54 | 3.48% | 2,104,803 |
| Dec 2, 2025 | 6.22 | 6.45 | 6.17 | 6.32 | 6.32 | 2.76% | 2,340,465 |
| Dec 1, 2025 | 6.24 | 6.32 | 6.10 | 6.15 | 6.15 | -3.76% | 3,381,103 |
| Nov 28, 2025 | 6.29 | 6.39 | 6.27 | 6.39 | 6.39 | 2.24% | 1,004,661 |
| Nov 26, 2025 | 6.30 | 6.35 | 6.22 | 6.25 | 6.25 | 0.81% | 2,020,493 |
| Nov 25, 2025 | 6.18 | 6.23 | 6.00 | 6.20 | 6.20 | - | 3,200,781 |
| Nov 24, 2025 | 5.94 | 6.24 | 5.85 | 6.20 | 6.20 | 4.38% | 4,188,809 |
| Nov 21, 2025 | 5.70 | 6.00 | 5.49 | 5.94 | 5.94 | 4.95% | 5,291,182 |
| Nov 20, 2025 | 6.00 | 6.09 | 5.64 | 5.66 | 5.66 | -4.39% | 3,571,238 |
| Nov 19, 2025 | 5.93 | 6.11 | 5.88 | 5.92 | 5.92 | -0.17% | 2,584,005 |
| Nov 18, 2025 | 5.71 | 6.08 | 5.71 | 5.93 | 5.93 | 2.95% | 3,004,031 |
| Nov 17, 2025 | 5.97 | 6.00 | 5.68 | 5.76 | 5.76 | -4.00% | 4,344,601 |
| Nov 14, 2025 | 6.30 | 6.70 | 5.95 | 6.00 | 6.00 | -8.81% | 7,545,317 |
| Nov 13, 2025 | 6.65 | 6.75 | 6.45 | 6.58 | 6.58 | -2.08% | 5,204,647 |
| Nov 12, 2025 | 7.06 | 7.10 | 6.71 | 6.72 | 6.72 | -4.55% | 2,670,975 |
| Nov 11, 2025 | 7.14 | 7.14 | 6.88 | 7.04 | 7.04 | -1.95% | 1,968,815 |
| Nov 10, 2025 | 7.35 | 7.41 | 7.09 | 7.18 | 7.18 | -0.69% | 2,069,202 |
| Nov 7, 2025 | 6.72 | 7.23 | 6.58 | 7.23 | 7.23 | 5.24% | 4,184,128 |