5 DAY PERFORMANCE
-4.40%
1 MONTH PERFORMANCE
-12.98%
3 MONTH PERFORMANCE
-8.28%
6 MONTH PERFORMANCE
-31.09%
YEAR-TO-DATE PERFORMANCE
-24.16%
1 YEAR PERFORMANCE
+38.52%
Evolv Technologies Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $5.44 | $5.43 (-0.18%) | $5.58 | $5.20 | 4.24 M | $938.25 M |
| 02/18/2026 | $5.61 | $5.46 (-2.67%) | $5.66 | $5.38 | 1.80 M | $943.43 M |
| 02/17/2026 | $5.65 | $5.62 (-0.53%) | $5.72 | $5.39 | 2.43 M | $971.08 M |
| 02/13/2026 | $5.85 | $5.68 (-2.91%) | $5.88 | $5.65 | 3.25 M | $981.45 M |
| 02/12/2026 | $5.80 | $5.85 (0.86%) | $5.87 | $5.51 | 3.73 M | $1.01 B |
| 02/11/2026 | $5.58 | $5.73 (2.69%) | $5.79 | $5.45 | 2.77 M | $990.09 M |
| 02/10/2026 | $5.47 | $5.57 (1.83%) | $5.67 | $5.44 | 2.40 M | $962.44 M |
| 02/09/2026 | $5.54 | $5.44 (-1.81%) | $5.60 | $5.42 | 1.82 M | $939.98 M |
| 02/06/2026 | $5.40 | $5.49 (1.67%) | $5.63 | $5.39 | 2.16 M | $948.62 M |
| 02/05/2026 | $5.45 | $5.28 (-3.12%) | $5.50 | $5.22 | 3.69 M | $912.33 M |
| 02/04/2026 | $5.74 | $5.44 (-5.23%) | $5.74 | $5.33 | 3.86 M | $939.98 M |
| 02/03/2026 | $6.06 | $5.74 (-5.28%) | $6.10 | $5.60 | 4.64 M | $991.82 M |
| 02/02/2026 | $6.15 | $6.02 (-2.11%) | $6.22 | $5.95 | 2.58 M | $1.04 B |
| 01/30/2026 | $6.34 | $6.19 (-2.37%) | $6.38 | $5.93 | 2.95 M | $1.07 B |
| 01/29/2026 | $6.48 | $6.36 (-1.85%) | $6.55 | $6.30 | 1.26 M | $1.10 B |
| 01/28/2026 | $6.55 | $6.48 (-1.07%) | $6.65 | $6.44 | 1.30 M | $1.12 B |
| 01/27/2026 | $6.50 | $6.52 (0.31%) | $6.55 | $6.35 | 1.24 M | $1.13 B |
| 01/26/2026 | $6.52 | $6.43 (-1.38%) | $6.59 | $6.32 | 2.11 M | $1.11 B |
| 01/23/2026 | $6.46 | $6.51 (0.77%) | $6.77 | $6.46 | 2.06 M | $1.12 B |
| 01/22/2026 | $6.20 | $6.44 (3.87%) | $6.46 | $6.17 | 1.90 M | $1.11 B |
| 01/21/2026 | $6.06 | $6.16 (1.65%) | $6.19 | $6.00 | 2.52 M | $1.06 B |
| 01/20/2026 | $6.01 | $6.08 (1.16%) | $6.20 | $6.00 | 2.37 M | $1.05 B |
| 01/16/2026 | $6.37 | $6.24 (-2.04%) | $6.37 | $6.13 | 2.55 M | $1.08 B |
| 01/15/2026 | $6.59 | $6.38 (-3.19%) | $6.61 | $6.36 | 2.26 M | $1.10 B |
| 01/14/2026 | $6.65 | $6.58 (-1.05%) | $6.74 | $6.46 | 2.76 M | $1.14 B |
| 01/13/2026 | $7.12 | $6.67 (-6.32%) | $7.16 | $6.66 | 2.39 M | $1.15 B |
| 01/12/2026 | $7.17 | $7.10 (-0.98%) | $7.24 | $6.98 | 1.54 M | $1.23 B |
| 01/09/2026 | $7.20 | $7.19 (-0.14%) | $7.29 | $7.03 | 1.78 M | $1.24 B |
| 01/08/2026 | $7.06 | $7.13 (0.99%) | $7.20 | $7.02 | 1.63 M | $1.23 B |
| 01/07/2026 | $7.31 | $7.08 (-3.15%) | $7.35 | $7.07 | 1.56 M | $1.22 B |
| 01/06/2026 | $7.28 | $7.30 (0.27%) | $7.31 | $6.99 | 2.36 M | $1.26 B |
| 01/05/2026 | $6.80 | $7.31 (7.5%) | $7.44 | $6.70 | 4.12 M | $1.26 B |
| 01/02/2026 | $7.20 | $6.70 (-6.94%) | $7.23 | $6.67 | 2.66 M | $1.16 B |
| 12/31/2025 | $7.00 | $7.16 (2.29%) | $7.28 | $6.93 | 4.82 M | $1.24 B |
| 12/30/2025 | $6.74 | $7.06 (4.75%) | $7.17 | $6.67 | 2.77 M | $1.22 B |
| 12/29/2025 | $6.60 | $6.75 (2.27%) | $6.79 | $6.51 | 2.26 M | $1.17 B |
| 12/26/2025 | $6.66 | $6.66 (0%) | $6.71 | $6.58 | 1.36 M | $1.15 B |
| 12/24/2025 | $6.70 | $6.66 (-0.6%) | $6.74 | $6.54 | 1.20 M | $1.15 B |
| 12/23/2025 | $7.00 | $6.76 (-3.43%) | $7.14 | $6.70 | 2.75 M | $1.17 B |
| 12/22/2025 | $7.25 | $7.05 (-2.76%) | $7.29 | $7.02 | 1.96 M | $1.22 B |
| 12/19/2025 | $7.39 | $7.21 (-2.44%) | $7.48 | $7.21 | 7.91 M | $1.25 B |
| 12/18/2025 | $7.04 | $7.36 (4.55%) | $7.41 | $7.03 | 3.67 M | $1.27 B |
| 12/17/2025 | $6.88 | $6.96 (1.16%) | $6.99 | $6.76 | 6.40 M | $1.20 B |
| 12/16/2025 | $6.70 | $6.86 (2.39%) | $6.90 | $6.70 | 1.64 M | $1.19 B |
| 12/15/2025 | $7.10 | $6.76 (-4.79%) | $7.21 | $6.71 | 3.09 M | $1.17 B |
| 12/12/2025 | $6.84 | $7.01 (2.49%) | $7.04 | $6.78 | 3.60 M | $1.21 B |
| 12/11/2025 | $6.77 | $6.84 (1.03%) | $6.87 | $6.60 | 2.09 M | $1.18 B |
| 12/10/2025 | $6.60 | $6.77 (2.58%) | $6.80 | $6.52 | 2.30 M | $1.17 B |
| 12/09/2025 | $6.60 | $6.62 (0.3%) | $6.68 | $6.55 | 1.35 M | $1.14 B |
| 12/08/2025 | $6.75 | $6.59 (-2.37%) | $6.78 | $6.50 | 1.85 M | $1.14 B |
| 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 |
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.
