Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
4.190
-0.320 (-7.10%)
Nov 12, 2026, 10:27 AM EST - Market open
EVLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.45 | 4.49 | 4.19 | 4.19 | 4.19 | -7.10% | 391,354 |
| Nov 11, 2026 | 4.53 | 4.68 | 4.32 | 4.51 | 4.51 | 1.58% | 3,688,469 |
| Nov 10, 2026 | 4.69 | 4.80 | 4.34 | 4.44 | 4.44 | -6.72% | 3,441,508 |
| Nov 9, 2026 | 4.63 | 4.80 | 4.57 | 4.76 | 4.76 | 4.39% | 1,444,963 |
| Nov 6, 2026 | 4.51 | 4.59 | 4.47 | 4.56 | 4.56 | 0.66% | 1,583,772 |
| Nov 5, 2026 | 4.79 | 4.84 | 4.44 | 4.53 | 4.53 | -5.82% | 2,450,040 |
| Nov 4, 2026 | 4.74 | 4.90 | 4.74 | 4.81 | 4.81 | 3.89% | 1,974,358 |
| Nov 3, 2026 | 4.63 | 4.74 | 4.55 | 4.63 | 4.63 | 0.43% | 1,495,366 |
| Nov 2, 2026 | 4.70 | 4.76 | 4.61 | 4.61 | 4.61 | -1.71% | 1,414,511 |
| Oct 30, 2026 | 4.82 | 4.82 | 4.64 | 4.69 | 4.69 | -3.30% | 1,682,616 |
| Oct 29, 2026 | 4.71 | 4.85 | 4.71 | 4.85 | 4.85 | 1.89% | 1,480,521 |
| Oct 28, 2026 | 4.58 | 4.77 | 4.50 | 4.76 | 4.76 | 3.93% | 2,559,827 |
| Oct 27, 2026 | 4.45 | 4.60 | 4.42 | 4.58 | 4.58 | 3.62% | 3,178,599 |
| Oct 26, 2026 | 4.62 | 4.65 | 4.41 | 4.42 | 4.42 | -4.33% | 1,687,259 |
| Oct 23, 2026 | 4.56 | 4.73 | 4.55 | 4.62 | 4.62 | 0.65% | 1,720,316 |
| Oct 22, 2026 | 4.42 | 4.61 | 4.40 | 4.59 | 4.59 | 3.85% | 2,401,229 |
| Oct 21, 2026 | 4.29 | 4.44 | 4.26 | 4.42 | 4.42 | 3.27% | 1,834,086 |
| Oct 20, 2026 | 4.18 | 4.36 | 4.17 | 4.28 | 4.28 | 2.39% | 1,803,699 |
| Oct 19, 2026 | 4.18 | 4.19 | 4.09 | 4.18 | 4.18 | 0.48% | 1,719,443 |
| Oct 16, 2026 | 4.18 | 4.22 | 4.08 | 4.16 | 4.16 | -0.48% | 2,397,091 |
| Oct 15, 2026 | 4.04 | 4.20 | 4.02 | 4.18 | 4.18 | 3.21% | 2,018,693 |
| Oct 14, 2026 | 4.20 | 4.22 | 4.02 | 4.05 | 4.05 | -5.15% | 3,721,419 |
| Oct 13, 2026 | 4.33 | 4.36 | 4.22 | 4.27 | 4.27 | -1.16% | 2,521,756 |
| Oct 12, 2026 | 4.53 | 4.58 | 4.32 | 4.32 | 4.32 | -4.64% | 1,949,361 |
| Oct 9, 2026 | 4.60 | 4.61 | 4.46 | 4.53 | 4.53 | -1.09% | 1,444,176 |
| Oct 8, 2026 | 4.66 | 4.73 | 4.56 | 4.58 | 4.58 | -2.35% | 3,228,887 |
| Oct 7, 2026 | 4.65 | 4.70 | 4.61 | 4.69 | 4.69 | 0.21% | 1,692,424 |
| Oct 6, 2026 | 4.52 | 4.71 | 4.52 | 4.68 | 4.68 | 4.46% | 1,562,981 |
| Oct 5, 2026 | 4.54 | 4.58 | 4.46 | 4.48 | 4.48 | -1.97% | 2,170,351 |
| Oct 2, 2026 | 4.76 | 4.78 | 4.56 | 4.57 | 4.57 | -2.97% | 2,359,257 |
| Oct 1, 2026 | 4.70 | 4.79 | 4.62 | 4.71 | 4.71 | 1.29% | 1,993,454 |
| Sep 30, 2026 | 4.72 | 4.77 | 4.62 | 4.65 | 4.65 | -1.27% | 2,616,130 |
| 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 |