5 DAY PERFORMANCE
+4.38%
1 MONTH PERFORMANCE
-8.00%
3 MONTH PERFORMANCE
-17.25%
6 MONTH PERFORMANCE
+25.85%
YEAR-TO-DATE PERFORMANCE
+68.86%
1 YEAR PERFORMANCE
+48.88%
Evolv Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.72 | $6.67 (-0.74%) | $6.75 | $6.61 | 1.82 M | $1.15 B |
| 12/04/2025 | $6.46 | $6.71 (3.87%) | $6.85 | $6.46 | 2.95 M | $1.16 B |
| 12/03/2025 | $6.34 | $6.54 (3.15%) | $6.58 | $6.28 | 2.10 M | $1.13 B |
| 12/02/2025 | $6.22 | $6.32 (1.61%) | $6.45 | $6.17 | 2.34 M | $1.09 B |
| 12/01/2025 | $6.24 | $6.15 (-1.44%) | $6.32 | $6.10 | 3.38 M | $1.06 B |
| 11/28/2025 | $6.29 | $6.39 (1.59%) | $6.39 | $6.27 | 1.00 M | $1.10 B |
| 11/26/2025 | $6.30 | $6.25 (-0.79%) | $6.35 | $6.22 | 2.02 M | $1.08 B |
| 11/25/2025 | $6.18 | $6.20 (0.32%) | $6.23 | $6.00 | 3.20 M | $1.07 B |
| 11/24/2025 | $5.94 | $6.20 (4.38%) | $6.24 | $5.85 | 4.19 M | $1.07 B |
| 11/21/2025 | $5.70 | $5.94 (4.21%) | $6.00 | $5.49 | 5.29 M | $1.03 B |
| 11/20/2025 | $6.00 | $5.66 (-5.67%) | $6.09 | $5.64 | 3.57 M | $977.99 M |
| 11/19/2025 | $5.93 | $5.92 (-0.17%) | $6.11 | $5.88 | 2.58 M | $1.02 B |
| 11/18/2025 | $5.71 | $5.93 (3.85%) | $6.08 | $5.71 | 3.00 M | $1.02 B |
| 11/17/2025 | $5.97 | $5.76 (-3.52%) | $6.00 | $5.68 | 4.34 M | $995.27 M |
| 11/14/2025 | $6.30 | $6.00 (-4.76%) | $6.70 | $5.95 | 7.55 M | $1.04 B |
| 11/13/2025 | $6.65 | $6.58 (-1.05%) | $6.75 | $6.45 | 5.20 M | $1.14 B |
| 11/12/2025 | $7.06 | $6.72 (-4.82%) | $7.10 | $6.71 | 2.67 M | $1.16 B |
| 11/11/2025 | $7.14 | $7.04 (-1.4%) | $7.14 | $6.88 | 1.97 M | $1.22 B |
| 11/10/2025 | $7.35 | $7.18 (-2.31%) | $7.41 | $7.09 | 2.07 M | $1.24 B |
| 11/07/2025 | $6.72 | $7.23 (7.59%) | $7.23 | $6.58 | 4.18 M | $1.19 B |
| 11/06/2025 | $7.20 | $6.87 (-4.58%) | $7.22 | $6.85 | 2.73 M | $1.14 B |
| 11/05/2025 | $7.24 | $7.25 (0.14%) | $7.39 | $7.18 | 2.06 M | $1.20 B |
| 11/04/2025 | $7.39 | $7.24 (-2.03%) | $7.51 | $7.20 | 2.42 M | $1.20 B |
| 11/03/2025 | $7.75 | $7.60 (-1.94%) | $7.75 | $7.37 | 1.91 M | $1.26 B |
| 10/31/2025 | $7.63 | $7.74 (1.44%) | $7.74 | $7.49 | 2.23 M | $1.28 B |
| 10/30/2025 | $7.60 | $7.58 (-0.26%) | $7.72 | $7.55 | 1.69 M | $1.25 B |
| 10/29/2025 | $8.22 | $7.66 (-6.81%) | $8.27 | $7.61 | 2.66 M | $1.27 B |
| 10/28/2025 | $8.07 | $8.15 (0.99%) | $8.30 | $8.06 | 2.39 M | $1.35 B |
| 10/27/2025 | $8.30 | $8.07 (-2.77%) | $8.34 | $8.06 | 1.58 M | $1.33 B |
| 10/24/2025 | $8.09 | $8.23 (1.73%) | $8.40 | $8.03 | 2.76 M | $1.36 B |
| 10/23/2025 | $7.73 | $7.95 (2.85%) | $8.04 | $7.73 | 1.91 M | $1.31 B |
| 10/22/2025 | $7.93 | $7.73 (-2.52%) | $8.03 | $7.61 | 1.91 M | $1.28 B |
| 10/21/2025 | $8.20 | $8.00 (-2.44%) | $8.29 | $7.97 | 1.58 M | $1.32 B |
| 10/20/2025 | $8.22 | $8.25 (0.36%) | $8.31 | $8.01 | 1.56 M | $1.36 B |
| 10/17/2025 | $7.99 | $8.08 (1.13%) | $8.08 | $7.82 | 2.07 M | $1.34 B |
| 10/16/2025 | $8.69 | $8.08 (-7.02%) | $8.81 | $8.06 | 2.91 M | $1.34 B |
| 10/15/2025 | $8.39 | $8.26 (-1.55%) | $8.56 | $8.02 | 2.96 M | $1.36 B |
| 10/14/2025 | $7.98 | $8.30 (4.01%) | $8.46 | $7.76 | 2.16 M | $1.37 B |
| 10/13/2025 | $8.20 | $8.09 (-1.34%) | $8.30 | $7.95 | 2.31 M | $1.34 B |
| 10/10/2025 | $7.90 | $8.11 (2.66%) | $8.20 | $7.75 | 3.22 M | $1.34 B |
| 10/09/2025 | $8.05 | $7.91 (-1.74%) | $8.09 | $7.83 | 1.94 M | $1.31 B |
| 10/08/2025 | $7.48 | $8.03 (7.35%) | $8.05 | $7.41 | 2.95 M | $1.33 B |
| 10/07/2025 | $7.50 | $7.42 (-1.07%) | $7.68 | $7.35 | 3.48 M | $1.23 B |
| 10/06/2025 | $7.55 | $7.50 (-0.66%) | $7.62 | $7.35 | 2.10 M | $1.24 B |
| 10/03/2025 | $7.55 | $7.46 (-1.19%) | $7.70 | $7.31 | 2.57 M | $1.23 B |
| 10/02/2025 | $7.45 | $7.51 (0.81%) | $7.66 | $7.41 | 2.31 M | $1.24 B |
| 10/01/2025 | $7.50 | $7.42 (-1.07%) | $7.57 | $7.42 | 2.22 M | $1.23 B |
| 09/30/2025 | $7.92 | $7.55 (-4.67%) | $8.02 | $7.43 | 4.27 M | $1.25 B |
| 09/29/2025 | $7.75 | $7.90 (1.94%) | $7.93 | $7.69 | 3.37 M | $1.31 B |
| 09/26/2025 | $8.04 | $7.68 (-4.48%) | $8.07 | $7.63 | 4.09 M | $1.27 B |
| 09/25/2025 | $8.15 | $7.97 (-2.21%) | $8.23 | $7.81 | 3.09 M | $1.32 B |
| 09/24/2025 | $8.60 | $8.25 (-4.07%) | $8.64 | $8.17 | 2.96 M | $1.36 B |
| 09/23/2025 | $8.50 | $8.60 (1.18%) | $8.71 | $8.35 | 5.04 M | $1.42 B |
| 09/22/2025 | $8.00 | $8.44 (5.5%) | $8.45 | $7.83 | 6.09 M | $1.39 B |
| 09/19/2025 | $8.20 | $8.03 (-2.07%) | $8.20 | $7.95 | 15.01 M | $1.33 B |
| 09/18/2025 | $8.09 | $8.16 (0.87%) | $8.46 | $7.98 | 8.88 M | $1.35 B |
| 09/17/2025 | $8.41 | $8.15 (-3.09%) | $8.50 | $8.04 | 4.82 M | $1.35 B |
| 09/16/2025 | $8.40 | $8.37 (-0.36%) | $8.53 | $8.08 | 2.36 M | $1.38 B |
| 09/15/2025 | $8.77 | $8.43 (-3.88%) | $8.81 | $8.33 | 2.17 M | $1.39 B |
| 09/12/2025 | $7.92 | $8.76 (10.61%) | $8.80 | $7.76 | 3.92 M | $1.45 B |
| 09/11/2025 | $8.20 | $7.98 (-2.68%) | $8.36 | $7.88 | 6.04 M | $1.32 B |
| 09/10/2025 | $8.37 | $7.97 (-4.78%) | $8.39 | $7.93 | 3.58 M | $1.32 B |
| 09/09/2025 | $8.31 | $8.35 (0.48%) | $8.60 | $8.22 | 2.35 M | $1.38 B |
| 09/08/2025 | $8.11 | $8.27 (1.97%) | $8.36 | $8.09 | 2.00 M | $1.37 B |
| 09/05/2025 | $7.96 | $8.06 (1.26%) | $8.07 | $7.73 | 1.63 M | $1.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
