Evolv Technologies Holdings, Inc. (EVLVW)
NASDAQ: EVLVW · Real-Time Price · USD · Warrants
0.1700
+0.0081 (5.00%)
Apr 23, 2025, 11:26 AM EDT - Market open
EVLVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 17.58% | 14,332 |
| Apr 23, 2025 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | 5.06% | 25,012 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -4.71% | 17,810 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -5.61% | 1,784 |
| Apr 17, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 7.46% | 2,400 |
| Apr 16, 2025 | 0.17 | 0.20 | 0.16 | 0.17 | 0.17 | -9.80% | 15,352 |
| Apr 15, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.16% | 3,800 |
| Apr 14, 2025 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | -10.00% | 4,000 |
| Apr 11, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -5.62% | 17,285 |
| Apr 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 13.86% | 375 |
| Apr 9, 2025 | 0.15 | 0.21 | 0.15 | 0.19 | 0.19 | 19.52% | 8,464 |
| Apr 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.38% | 12,820 |
| Apr 7, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | - | 16,252 |
| Apr 4, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -3.91% | 10,009 |
| Apr 3, 2025 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | -11.24% | 4,276 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.49% | 14,340 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.02% | 3,369 |
| Mar 31, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -0.09% | 49,098 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 11,244 |
| Mar 27, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.40% | 8,155 |
| Mar 26, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 4,954 |
| Mar 25, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -8.50% | 16,456 |
| Mar 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.81% | 30,138 |
| Mar 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.85% | 10,611 |
| Mar 20, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -4.26% | 12,916 |
| Mar 19, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 10.47% | 252,244 |
| Mar 18, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -17.75% | 6,085 |
| Mar 17, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 10.00% | 15,082 |
| Mar 14, 2025 | 0.19 | 0.24 | 0.19 | 0.21 | 0.21 | 13.51% | 27,609 |
| Mar 13, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -22.88% | 10,610 |
| Mar 12, 2025 | 0.21 | 0.27 | 0.20 | 0.24 | 0.24 | -0.46% | 48,744 |
| Mar 11, 2025 | 0.26 | 0.27 | 0.20 | 0.24 | 0.24 | 8.07% | 16,496 |
| Mar 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -9.90% | 29,808 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -8.33% | 3,536 |
| Mar 6, 2025 | 0.25 | 0.33 | 0.25 | 0.27 | 0.27 | 3.85% | 3,123 |
| Mar 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -6.27% | 3,030 |
| Mar 4, 2025 | 0.23 | 0.28 | 0.21 | 0.28 | 0.28 | 38.70% | 31,052 |
| Mar 3, 2025 | 0.26 | 0.26 | 0.20 | 0.20 | 0.20 | -27.64% | 19,277 |
| Feb 28, 2025 | 0.29 | 0.33 | 0.26 | 0.28 | 0.28 | 1.43% | 9,566 |
| Feb 27, 2025 | 0.29 | 0.33 | 0.27 | 0.27 | 0.27 | -0.44% | 9,580 |
| Feb 26, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 5.27% | 1,960 |
| Feb 25, 2025 | 0.29 | 0.30 | 0.25 | 0.26 | 0.26 | -3.70% | 6,671 |
| Feb 24, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | -0.48% | 10,872 |
| Feb 21, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -6.42% | 6,248 |
| Feb 20, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 5.42% | 21,213 |
| Feb 19, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | -11.22% | 110,745 |
| Feb 18, 2025 | 0.32 | 0.35 | 0.28 | 0.31 | 0.31 | -3.20% | 126,755 |
| Feb 14, 2025 | 0.28 | 0.34 | 0.28 | 0.32 | 0.32 | 0.03% | 24,081 |
| Feb 13, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -3.06% | 18,754 |
| Feb 12, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -2.94% | 2,444 |