Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
4.590
+0.170 (3.85%)
At close: Oct 22, 2026, 4:00 PM EDT
4.580
-0.010 (-0.22%)
Pre-market: Oct 23, 2026, 4:00 AM EDT
EVLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.42 | 4.61 | 4.40 | 4.59 | 4.59 | 3.85% | 2,401,230 |
| Oct 21, 2026 | 4.29 | 4.44 | 4.26 | 4.42 | 4.42 | 3.27% | 1,833,836 |
| Oct 20, 2026 | 4.18 | 4.36 | 4.17 | 4.28 | 4.28 | 2.39% | 1,803,611 |
| Oct 19, 2026 | 4.18 | 4.19 | 4.09 | 4.18 | 4.18 | 0.48% | 1,718,839 |
| Oct 16, 2026 | 4.18 | 4.22 | 4.08 | 4.16 | 4.16 | -0.48% | 2,396,544 |
| Oct 15, 2026 | 4.04 | 4.20 | 4.02 | 4.18 | 4.18 | 3.21% | 2,018,386 |
| Oct 14, 2026 | 4.20 | 4.22 | 4.02 | 4.05 | 4.05 | -5.15% | 3,720,644 |
| Oct 13, 2026 | 4.33 | 4.36 | 4.22 | 4.27 | 4.27 | -1.16% | 2,521,484 |
| Oct 12, 2026 | 4.53 | 4.58 | 4.32 | 4.32 | 4.32 | -4.64% | 1,948,713 |
| Oct 9, 2026 | 4.60 | 4.61 | 4.46 | 4.53 | 4.53 | -1.09% | 1,444,042 |
| Oct 8, 2026 | 4.66 | 4.73 | 4.56 | 4.58 | 4.58 | -2.35% | 3,228,357 |
| Oct 7, 2026 | 4.65 | 4.70 | 4.61 | 4.69 | 4.69 | 0.21% | 1,691,918 |
| Oct 6, 2026 | 4.52 | 4.71 | 4.52 | 4.68 | 4.68 | 4.46% | 1,553,515 |
| Oct 5, 2026 | 4.54 | 4.58 | 4.46 | 4.48 | 4.48 | -1.97% | 2,162,007 |
| Oct 2, 2026 | 4.76 | 4.78 | 4.56 | 4.57 | 4.57 | -2.97% | 2,355,431 |
| Oct 1, 2026 | 4.70 | 4.79 | 4.62 | 4.71 | 4.71 | 1.29% | 1,991,842 |
| Sep 30, 2026 | 4.72 | 4.77 | 4.62 | 4.65 | 4.65 | -1.27% | 2,614,288 |
| Sep 29, 2026 | 4.70 | 4.72 | 4.61 | 4.71 | 4.71 | 1.29% | 1,973,159 |
| Sep 28, 2026 | 4.80 | 4.81 | 4.61 | 4.65 | 4.65 | -2.92% | 2,642,595 |
| Sep 25, 2026 | 4.89 | 4.92 | 4.76 | 4.79 | 4.79 | -2.24% | 1,419,924 |
| Sep 24, 2026 | 4.85 | 4.92 | 4.80 | 4.90 | 4.90 | 0.41% | 1,622,187 |
| Sep 23, 2026 | 4.91 | 4.91 | 4.76 | 4.88 | 4.88 | -0.61% | 1,876,370 |
| Sep 22, 2026 | 4.99 | 4.99 | 4.79 | 4.91 | 4.91 | -0.41% | 2,485,742 |
| Sep 21, 2026 | 5.09 | 5.09 | 4.91 | 4.93 | 4.93 | -1.60% | 2,242,542 |
| Sep 18, 2026 | 5.04 | 5.08 | 4.97 | 5.01 | 5.01 | -0.60% | 4,784,722 |
| Sep 17, 2026 | 5.07 | 5.15 | 5.01 | 5.04 | 5.04 | -0.10% | 1,855,528 |
| Sep 16, 2026 | 5.10 | 5.14 | 4.91 | 5.05 | 5.05 | -1.27% | 2,481,054 |
| Sep 15, 2026 | 5.11 | 5.19 | 5.04 | 5.11 | 5.11 | -0.97% | 2,600,256 |
| Sep 14, 2026 | 4.91 | 5.21 | 4.90 | 5.16 | 5.16 | 4.24% | 3,260,934 |
| Sep 11, 2026 | 5.00 | 5.03 | 4.94 | 4.95 | 4.95 | -0.40% | 1,374,267 |
| 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 |