-
5 DAY PERFORMANCE
+7.17% -
1 MONTH PERFORMANCE
-37.44% -
3 MONTH PERFORMANCE
-24.65% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
-43.01% -
1 YEAR PERFORMANCE
-36.10%
Evolv Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.60 | $2.68 (3.08%) | $2.76 | $2.54 | 2.79 M | $419.35 M |
| 11/15/2024 | $2.50 | $2.58 (3.2%) | $2.59 | $2.49 | 2.35 M | $403.70 M |
| 11/14/2024 | $2.48 | $2.51 (1.21%) | $2.56 | $2.48 | 1.74 M | $392.75 M |
| 11/13/2024 | $2.50 | $2.51 (0.4%) | $2.64 | $2.45 | 2.93 M | $392.75 M |
| 11/12/2024 | $2.53 | $2.49 (-1.58%) | $2.56 | $2.35 | 4.42 M | $389.62 M |
| 11/11/2024 | $2.55 | $2.62 (2.75%) | $2.63 | $2.45 | 2.19 M | $409.96 M |
| 11/08/2024 | $2.60 | $2.54 (-2.31%) | $2.67 | $2.49 | 1.66 M | $397.44 M |
| 11/07/2024 | $2.52 | $2.57 (1.98%) | $2.59 | $2.42 | 2.60 M | $402.14 M |
| 11/06/2024 | $2.25 | $2.52 (12%) | $2.53 | $2.13 | 2.80 M | $394.31 M |
| 11/05/2024 | $2.22 | $2.25 (1.35%) | $2.28 | $2.17 | 1.70 M | $352.06 M |
| 11/04/2024 | $2.33 | $2.25 (-3.43%) | $2.34 | $2.13 | 3.22 M | $352.06 M |
| 11/01/2024 | $2.26 | $2.37 (4.87%) | $2.39 | $2.18 | 3.45 M | $370.84 M |
| 10/31/2024 | $2.16 | $2.15 (-0.46%) | $2.32 | $2.04 | 6.50 M | $336.42 M |
| 10/30/2024 | $2.35 | $2.34 (-0.43%) | $2.39 | $2.17 | 5.35 M | $366.15 M |
| 10/29/2024 | $2.52 | $2.36 (-6.35%) | $2.53 | $2.36 | 6.07 M | $369.28 M |
| 10/28/2024 | $2.57 | $2.52 (-1.95%) | $2.96 | $2.49 | 7.18 M | $394.31 M |
| 10/25/2024 | $2.70 | $2.47 (-8.52%) | $2.71 | $2.18 | 22.48 M | $386.49 M |
| 10/24/2024 | $4.21 | $4.10 (-2.61%) | $4.29 | $4.07 | 584,415 | $641.54 M |
| 10/23/2024 | $4.48 | $4.25 (-5.13%) | $4.48 | $4.06 | 1.22 M | $665.01 M |
| 10/22/2024 | $4.25 | $4.46 (4.94%) | $4.53 | $4.23 | 972,623 | $697.87 M |
| 10/21/2024 | $4.28 | $4.30 (0.47%) | $4.36 | $4.17 | 658,240 | $672.83 M |
| 10/18/2024 | $4.29 | $4.30 (0.23%) | $4.40 | $4.28 | 911,900 | $672.83 M |
| 10/17/2024 | $4.20 | $4.26 (1.43%) | $4.27 | $4.10 | 549,000 | $666.58 M |
| 10/16/2024 | $4.04 | $4.20 (3.96%) | $4.31 | $4.00 | 1.24 M | $657.19 M |
| 10/15/2024 | $4.00 | $4.00 (0%) | $4.03 | $3.88 | 566,944 | $625.89 M |
| 10/14/2024 | $4.02 | $4.01 (-0.25%) | $4.05 | $3.95 | 589,542 | $627.46 M |
| 10/11/2024 | $3.78 | $4.01 (6.08%) | $4.03 | $3.78 | 610,284 | $627.46 M |
| 10/10/2024 | $3.89 | $3.81 (-2.06%) | $3.97 | $3.79 | 686,814 | $596.16 M |
| 10/09/2024 | $3.99 | $3.97 (-0.5%) | $4.09 | $3.93 | 620,039 | $621.20 M |
| 10/08/2024 | $3.70 | $4.01 (8.38%) | $4.06 | $3.65 | 1.42 M | $627.46 M |
| 10/07/2024 | $3.77 | $3.69 (-2.12%) | $3.96 | $3.64 | 1.36 M | $577.39 M |
| 10/04/2024 | $3.90 | $3.79 (-2.82%) | $4.04 | $3.45 | 4.28 M | $593.03 M |
| 10/03/2024 | $3.87 | $3.82 (-1.29%) | $3.93 | $3.81 | 851,543 | $597.73 M |
| 10/02/2024 | $3.80 | $3.90 (2.63%) | $3.95 | $3.75 | 719,200 | $610.25 M |
| 10/01/2024 | $3.99 | $3.82 (-4.26%) | $4.02 | $3.82 | 1.06 M | $597.73 M |
| 09/30/2024 | $4.13 | $4.05 (-1.94%) | $4.16 | $3.97 | 966,905 | $633.72 M |
| 09/27/2024 | $4.20 | $4.18 (-0.48%) | $4.27 | $4.13 | 605,907 | $654.06 M |
| 09/26/2024 | $4.19 | $4.13 (-1.43%) | $4.31 | $4.03 | 1.10 M | $646.23 M |
| 09/25/2024 | $4.21 | $4.16 (-1.19%) | $4.28 | $4.15 | 852,831 | $650.93 M |
| 09/24/2024 | $4.45 | $4.20 (-5.62%) | $4.45 | $4.18 | 977,830 | $657.19 M |
| 09/23/2024 | $4.55 | $4.42 (-2.86%) | $4.55 | $4.36 | 1.17 M | $691.61 M |
| 09/20/2024 | $4.35 | $4.47 (2.76%) | $4.53 | $4.22 | 3.85 M | $699.43 M |
| 09/19/2024 | $4.30 | $4.29 (-0.23%) | $4.47 | $4.22 | 2.10 M | $671.27 M |
| 09/18/2024 | $4.21 | $4.13 (-1.9%) | $4.43 | $4.11 | 1.27 M | $646.23 M |
| 09/17/2024 | $4.25 | $4.14 (-2.59%) | $4.30 | $4.12 | 1.11 M | $647.80 M |
| 09/16/2024 | $4.00 | $4.19 (4.75%) | $4.22 | $3.83 | 2.08 M | $655.62 M |
| 09/13/2024 | $3.99 | $3.99 (0%) | $4.04 | $3.91 | 1.33 M | $624.33 M |
| 09/12/2024 | $3.90 | $3.94 (1.03%) | $4.09 | $3.86 | 1.03 M | $616.50 M |
| 09/11/2024 | $3.86 | $3.91 (1.3%) | $3.96 | $3.69 | 917,937 | $611.81 M |
| 09/10/2024 | $3.73 | $3.87 (3.75%) | $3.91 | $3.62 | 1.36 M | $605.55 M |
| 09/09/2024 | $3.66 | $3.73 (1.91%) | $3.95 | $3.65 | 1.72 M | $583.64 M |
| 09/06/2024 | $3.84 | $3.61 (-5.99%) | $3.89 | $3.57 | 925,000 | $564.87 M |
| 09/05/2024 | $3.88 | $3.74 (-3.61%) | $3.93 | $3.67 | 1.46 M | $585.21 M |
| 09/04/2024 | $3.61 | $3.86 (6.93%) | $3.95 | $3.58 | 2.11 M | $603.99 M |
| 09/03/2024 | $3.85 | $3.60 (-6.49%) | $3.93 | $3.57 | 1.23 M | $563.30 M |
| 08/30/2024 | $4.04 | $3.94 (-2.48%) | $4.06 | $3.80 | 1.17 M | $616.50 M |
| 08/29/2024 | $4.12 | $4.02 (-2.43%) | $4.25 | $4.00 | 1.31 M | $629.02 M |
| 08/28/2024 | $4.06 | $4.07 (0.25%) | $4.22 | $4.02 | 1.12 M | $636.85 M |
| 08/27/2024 | $4.14 | $4.06 (-1.93%) | $4.21 | $3.98 | 1.21 M | $635.28 M |
| 08/26/2024 | $4.26 | $4.14 (-2.82%) | $4.30 | $4.03 | 2.07 M | $647.80 M |
| 08/23/2024 | $3.70 | $4.07 (10%) | $4.09 | $3.62 | 3.05 M | $636.85 M |
| 08/22/2024 | $3.43 | $3.61 (5.25%) | $3.81 | $3.35 | 2.81 M | $564.87 M |
| 08/21/2024 | $3.42 | $3.44 (0.58%) | $3.45 | $3.34 | 845,700 | $538.27 M |
| 08/20/2024 | $3.50 | $3.40 (-2.86%) | $3.55 | $3.38 | 1.04 M | $532.01 M |
| 08/19/2024 | $3.64 | $3.53 (-3.02%) | $3.73 | $3.49 | 1.52 M | $552.35 M |