-
5 DAY PERFORMANCE
-1.94% -
1 MONTH PERFORMANCE
+2.79% -
3 MONTH PERFORMANCE
+67.36% -
6 MONTH PERFORMANCE
-20.74% -
YEAR-TO-DATE PERFORMANCE
-14.19% -
1 YEAR PERFORMANCE
-16.67%
Evolv Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.13 | $4.05 (-1.94%) | $4.16 | $3.97 | 965,001 | $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 |
| 08/16/2024 | $3.56 | $3.57 (0.28%) | $3.69 | $3.43 | 1.71 M | $558.61 M |
| 08/15/2024 | $3.25 | $3.60 (10.77%) | $3.71 | $3.20 | 3.14 M | $563.30 M |
| 08/14/2024 | $3.05 | $3.05 (0%) | $3.12 | $2.96 | 978,800 | $477.24 M |
| 08/13/2024 | $2.88 | $3.05 (5.9%) | $3.05 | $2.85 | 2.62 M | $477.24 M |
| 08/12/2024 | $2.90 | $2.86 (-1.38%) | $3.03 | $2.80 | 1.66 M | $447.51 M |
| 08/09/2024 | $3.14 | $2.88 (-8.28%) | $3.29 | $2.84 | 2.51 M | $450.64 M |
| 08/08/2024 | $3.03 | $3.03 (0%) | $3.15 | $2.98 | 1.72 M | $474.11 M |
| 08/07/2024 | $3.18 | $2.93 (-7.86%) | $3.19 | $2.91 | 1.27 M | $458.47 M |
| 08/06/2024 | $3.17 | $3.12 (-1.58%) | $3.20 | $3.06 | 962,818 | $488.20 M |
| 08/05/2024 | $2.96 | $3.11 (5.07%) | $3.19 | $2.90 | 1.53 M | $486.63 M |
| 08/02/2024 | $3.05 | $3.18 (4.26%) | $3.24 | $3.01 | 1.34 M | $486.78 M |
| 08/01/2024 | $3.43 | $3.29 (-4.08%) | $3.52 | $3.22 | 1.40 M | $503.62 M |
| 07/31/2024 | $3.45 | $3.47 (0.58%) | $3.62 | $3.36 | 1.14 M | $531.18 M |
| 07/30/2024 | $3.49 | $3.38 (-3.15%) | $3.57 | $3.30 | 873,700 | $517.40 M |
| 07/29/2024 | $3.60 | $3.49 (-3.06%) | $3.61 | $3.44 | 1.46 M | $534.24 M |
| 07/26/2024 | $3.54 | $3.57 (0.85%) | $3.67 | $3.45 | 1.21 M | $546.48 M |
| 07/25/2024 | $3.31 | $3.44 (3.93%) | $3.51 | $3.23 | 1.35 M | $526.58 M |
| 07/24/2024 | $3.54 | $3.30 (-6.78%) | $3.58 | $3.28 | 1.46 M | $505.15 M |
| 07/23/2024 | $3.39 | $3.54 (4.42%) | $3.58 | $3.37 | 1.23 M | $541.89 M |
| 07/22/2024 | $3.18 | $3.46 (8.81%) | $3.53 | $3.15 | 1.49 M | $529.65 M |
| 07/19/2024 | $3.20 | $3.16 (-1.25%) | $3.21 | $3.06 | 964,807 | $483.72 M |
| 07/18/2024 | $3.46 | $3.17 (-8.38%) | $3.61 | $3.16 | 3.18 M | $485.25 M |
| 07/17/2024 | $3.22 | $3.47 (7.76%) | $3.54 | $3.07 | 4.76 M | $531.18 M |
| 07/16/2024 | $3.16 | $3.27 (3.48%) | $3.31 | $3.10 | 1.47 M | $500.56 M |
| 07/15/2024 | $3.16 | $3.14 (-0.63%) | $3.20 | $2.96 | 2.37 M | $480.66 M |
| 07/12/2024 | $2.78 | $2.86 (2.88%) | $2.93 | $2.78 | 1.03 M | $437.80 M |
| 07/11/2024 | $2.59 | $2.77 (6.95%) | $2.80 | $2.54 | 1.75 M | $424.02 M |
| 07/10/2024 | $2.53 | $2.49 (-1.58%) | $2.55 | $2.43 | 677,791 | $381.16 M |
| 07/09/2024 | $2.56 | $2.53 (-1.17%) | $2.59 | $2.47 | 833,446 | $387.28 M |
| 07/08/2024 | $2.44 | $2.58 (5.74%) | $2.60 | $2.44 | 939,923 | $394.94 M |
| 07/05/2024 | $2.43 | $2.41 (-0.82%) | $2.44 | $2.36 | 723,171 | $368.91 M |
| 07/03/2024 | $2.42 | $2.44 (0.83%) | $2.49 | $2.41 | 443,844 | $373.51 M |
| 07/02/2024 | $2.40 | $2.41 (0.42%) | $2.44 | $2.33 | 864,840 | $368.91 M |
| 07/01/2024 | $2.54 | $2.42 (-4.72%) | $2.56 | $2.41 | 1.13 M | $370.45 M |