Evolv Technologies Holdings, Inc. (EVLVW)
NASDAQ: EVLVW · Real-Time Price · USD · Warrants
0.0800
+0.0001 (0.13%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.08 | 0.12 | 0.06 | 0.08 | 0.08 | 0.13% | 584,677 |
| May 22, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 42.93% | 57,834 |
| May 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.61% | 14,932 |
| May 20, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -2.55% | 28,771 |
| May 19, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -4.38% | 11,438 |
| May 18, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -10.47% | 10,860 |
| May 15, 2026 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | -14.00% | 294,429 |
| May 14, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 6,600 |
| May 13, 2026 | 0.12 | 0.12 | 0.06 | 0.08 | 0.08 | -38.46% | 408,639 |
| May 12, 2026 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | -2.52% | 50,312 |
| May 11, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -4.74% | 10,595 |
| May 8, 2026 | 0.15 | 0.15 | 0.11 | 0.14 | 0.14 | 0.72% | 10,711 |
| May 7, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 2.96% | 131,136 |
| May 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.66% | 3,778 |
| May 5, 2026 | 0.13 | 0.15 | 0.10 | 0.13 | 0.13 | -5.60% | 57,253 |
| May 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.95% | 4,468 |
| May 1, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.24% | 13,249 |
| Apr 30, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -1.63% | 103,106 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 5.36% | 12,653 |
| Apr 28, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -4.18% | 867 |
| Apr 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.36% | 30,409 |
| Apr 24, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 15.62% | 37,691 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.11 | 0.12 | 0.12 | -17.91% | 110,258 |
| Apr 22, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 13.38% | 170,471 |
| Apr 21, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -5.49% | 56,868 |
| Apr 20, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | -5.79% | 237,779 |
| Apr 17, 2026 | 0.14 | 0.16 | 0.12 | 0.15 | 0.15 | 13.18% | 998,153 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.77% | 31,963 |
| Apr 15, 2026 | 0.14 | 0.15 | 0.07 | 0.13 | 0.13 | -13.10% | 246,715 |
| Apr 14, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 1.01% | 155,211 |
| Apr 13, 2026 | 0.12 | 0.15 | 0.11 | 0.15 | 0.15 | 23.42% | 36,392 |
| Apr 10, 2026 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -11.11% | 8,851 |
| Apr 9, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | -7.53% | 26,997 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.04% | 25,684 |
| Apr 7, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 15.83% | 40,480 |
| Apr 6, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 1.44% | 1,121 |
| Apr 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.77% | 2,139 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.49% | 5,420 |
| Mar 31, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 10.35% | 7,595 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | 1.32% | 109,352 |
| Mar 27, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -6.16% | 30,864 |
| Mar 26, 2026 | 0.11 | 0.14 | 0.10 | 0.12 | 0.12 | 9.95% | 53,603 |
| Mar 25, 2026 | 0.11 | 0.14 | 0.09 | 0.11 | 0.11 | 0.09% | 9,713 |
| Mar 24, 2026 | 0.11 | 0.14 | 0.10 | 0.11 | 0.11 | 9.90% | 397,063 |
| Mar 23, 2026 | 0.09 | 0.11 | 0.08 | 0.10 | 0.10 | 11.23% | 113,936 |
| Mar 20, 2026 | 0.06 | 0.10 | 0.06 | 0.09 | 0.09 | 7.02% | 38,373 |
| Mar 19, 2026 | 0.07 | 0.10 | 0.06 | 0.08 | 0.08 | -21.42% | 189,504 |
| Mar 18, 2026 | 0.07 | 0.14 | 0.05 | 0.11 | 0.11 | 33.79% | 341,759 |
| Mar 17, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | -0.13% | 6,956 |
| Mar 16, 2026 | 0.08 | 0.10 | 0.06 | 0.08 | 0.08 | 17.65% | 12,992 |