Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
7.58
-0.08 (-1.04%)
Oct 30, 2025, 4:00 PM EDT - Market closed

EVLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20257.607.727.557.587.58-1.04%1,685,315
Oct 29, 20258.228.277.617.667.66-6.01%2,662,459
Oct 28, 20258.078.308.068.158.150.99%2,385,710
Oct 27, 20258.308.348.068.078.07-1.94%1,584,719
Oct 24, 20258.098.408.038.238.233.52%2,759,226
Oct 23, 20257.738.047.737.957.952.85%1,906,862
Oct 22, 20257.938.037.617.737.73-3.37%1,907,964
Oct 21, 20258.208.297.978.008.00-3.03%1,575,802
Oct 20, 20258.228.318.018.258.252.10%1,555,906
Oct 17, 20257.998.087.828.088.08-2,073,730
Oct 16, 20258.698.818.068.088.08-2.18%2,908,016
Oct 15, 20258.398.568.028.268.26-0.48%2,955,482
Oct 14, 20257.988.467.768.308.302.60%2,156,559
Oct 13, 20258.208.307.958.098.09-0.25%2,314,385
Oct 10, 20257.908.207.758.118.112.53%3,221,706
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