Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
4.740
+0.030 (0.64%)
Sep 30, 2026, 11:49 AM EDT - Market open
EVLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.72 | 4.73 | 4.70 | 4.72 | - | 0.21% | 65,893 |
| Sep 29, 2026 | 4.70 | 4.72 | 4.61 | 4.71 | 4.71 | 1.29% | 1,972,681 |
| Sep 28, 2026 | 4.80 | 4.81 | 4.61 | 4.65 | 4.65 | -2.92% | 2,638,492 |
| Sep 25, 2026 | 4.89 | 4.92 | 4.76 | 4.79 | 4.79 | -2.24% | 1,417,434 |
| Sep 24, 2026 | 4.85 | 4.92 | 4.80 | 4.90 | 4.90 | 0.41% | 1,621,484 |
| Sep 23, 2026 | 4.91 | 4.91 | 4.76 | 4.88 | 4.88 | -0.61% | 1,876,188 |
| Sep 22, 2026 | 4.99 | 4.99 | 4.79 | 4.91 | 4.91 | -0.41% | 2,484,187 |
| Sep 21, 2026 | 5.09 | 5.09 | 4.91 | 4.93 | 4.93 | -1.60% | 2,241,660 |
| Sep 18, 2026 | 5.04 | 5.08 | 4.97 | 5.01 | 5.01 | -0.60% | 4,784,711 |
| Sep 17, 2026 | 5.07 | 5.15 | 5.01 | 5.04 | 5.04 | -0.10% | 1,855,510 |
| Sep 16, 2026 | 5.10 | 5.14 | 4.91 | 5.05 | 5.05 | -1.27% | 2,477,543 |
| Sep 15, 2026 | 5.11 | 5.19 | 5.04 | 5.11 | 5.11 | -0.97% | 2,599,991 |
| Sep 14, 2026 | 4.91 | 5.21 | 4.90 | 5.16 | 5.16 | 4.24% | 3,259,221 |
| Sep 11, 2026 | 5.00 | 5.03 | 4.94 | 4.95 | 4.95 | -0.40% | 1,373,235 |
| Sep 10, 2026 | 5.00 | 5.06 | 4.92 | 4.97 | 4.97 | 0.81% | 1,831,394 |
| Sep 9, 2026 | 5.02 | 5.12 | 4.89 | 4.93 | 4.93 | -2.76% | 1,970,238 |
| Sep 8, 2026 | 5.06 | 5.13 | 4.99 | 5.07 | 5.07 | 1.40% | 2,218,737 |
| Sep 4, 2026 | 4.93 | 5.00 | 4.86 | 5.00 | 5.00 | 0.60% | 2,250,462 |
| Sep 3, 2026 | 5.11 | 5.15 | 4.94 | 4.97 | 4.97 | -2.55% | 2,009,944 |
| Sep 2, 2026 | 5.03 | 5.19 | 5.02 | 5.10 | 5.10 | 0.79% | 1,730,025 |
| Sep 1, 2026 | 5.16 | 5.21 | 5.04 | 5.06 | 5.06 | -2.88% | 1,595,240 |
| Aug 31, 2026 | 5.27 | 5.27 | 5.15 | 5.21 | 5.21 | -0.57% | 1,471,987 |
| Aug 28, 2026 | 5.36 | 5.36 | 5.20 | 5.24 | 5.24 | -1.50% | 1,457,171 |
| Aug 27, 2026 | 5.25 | 5.38 | 5.23 | 5.32 | 5.32 | 2.31% | 1,416,712 |
| Aug 26, 2026 | 5.27 | 5.33 | 5.17 | 5.20 | 5.20 | -1.52% | 1,631,938 |
| Aug 25, 2026 | 5.34 | 5.38 | 5.20 | 5.28 | 5.28 | 0.57% | 1,741,144 |
| Aug 24, 2026 | 5.36 | 5.36 | 5.24 | 5.25 | 5.25 | -1.69% | 1,976,595 |
| Aug 21, 2026 | 5.44 | 5.47 | 5.30 | 5.34 | 5.34 | -1.11% | 1,874,118 |
| Aug 20, 2026 | 5.60 | 5.66 | 5.36 | 5.40 | 5.40 | -4.26% | 1,800,681 |
| Aug 19, 2026 | 5.74 | 5.80 | 5.61 | 5.64 | 5.64 | 3.68% | 2,356,963 |
| Aug 18, 2026 | 5.47 | 5.56 | 5.40 | 5.44 | 5.44 | -0.55% | 1,569,018 |
| Aug 17, 2026 | 5.76 | 5.77 | 5.46 | 5.47 | 5.47 | -5.69% | 2,238,780 |
| Aug 14, 2026 | 5.76 | 5.85 | 5.65 | 5.80 | 5.80 | 0.69% | 1,887,557 |
| Aug 13, 2026 | 5.80 | 5.90 | 5.67 | 5.76 | 5.76 | 0.70% | 2,382,774 |
| Aug 12, 2026 | 6.05 | 6.10 | 5.51 | 5.72 | 5.72 | -5.14% | 4,602,951 |
| Aug 11, 2026 | 5.94 | 6.07 | 5.89 | 6.03 | 6.03 | 2.90% | 2,765,429 |
| Aug 10, 2026 | 6.11 | 6.17 | 5.86 | 5.86 | 5.86 | -4.40% | 1,990,275 |
| Aug 7, 2026 | 6.00 | 6.17 | 5.96 | 6.13 | 6.13 | 3.11% | 1,384,332 |
| Aug 6, 2026 | 5.87 | 5.99 | 5.87 | 5.95 | 5.95 | -0.67% | 1,132,817 |
| Aug 5, 2026 | 5.98 | 6.00 | 5.89 | 5.99 | 5.99 | -0.25% | 1,444,797 |
| Aug 4, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 5.63% | 2,036,041 |
| Aug 3, 2026 | 5.60 | 5.70 | 5.57 | 5.68 | 5.68 | 2.71% | 1,784,551 |
| Jul 31, 2026 | 5.43 | 5.60 | 5.43 | 5.53 | 5.53 | 0.91% | 1,359,611 |
| Jul 30, 2026 | 5.52 | 5.60 | 5.40 | 5.48 | 5.48 | -1.26% | 1,320,933 |
| Jul 29, 2026 | 5.54 | 5.74 | 5.46 | 5.55 | 5.55 | -0.89% | 3,424,326 |
| Jul 28, 2026 | 5.44 | 5.70 | 5.30 | 5.60 | 5.60 | 2.75% | 2,769,241 |
| Jul 27, 2026 | 5.29 | 5.50 | 5.23 | 5.45 | 5.45 | 4.01% | 2,245,963 |
| Jul 24, 2026 | 5.30 | 5.30 | 5.18 | 5.24 | 5.24 | -0.57% | 1,489,586 |
| Jul 23, 2026 | 5.30 | 5.36 | 5.20 | 5.27 | 5.27 | -1.68% | 1,722,882 |
| Jul 22, 2026 | 5.58 | 5.62 | 5.31 | 5.36 | 5.36 | -4.80% | 1,521,202 |