-
5 DAY PERFORMANCE
+13.18% -
1 MONTH PERFORMANCE
-57.50% -
3 MONTH PERFORMANCE
-57.51% -
6 MONTH PERFORMANCE
-35.51% -
YEAR-TO-DATE PERFORMANCE
-77.63% -
1 YEAR PERFORMANCE
-70.18%
Evolv Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.17 | $0.17 (-0.06%) | $0.17 | $0.15 | 9,072 | $419.35 M |
| 11/15/2024 | $0.15 | $0.16 (8.07%) | $0.16 | $0.15 | 2,779 | $403.70 M |
| 11/14/2024 | $0.17 | $0.15 (-11.65%) | $0.17 | $0.15 | 10,224 | $392.75 M |
| 11/13/2024 | $0.16 | $0.15 (-4.58%) | $0.17 | $0.15 | 70,224 | $392.75 M |
| 11/12/2024 | $0.16 | $0.14 (-11.19%) | $0.17 | $0.14 | 17,481 | $389.62 M |
| 11/11/2024 | $0.16 | $0.15 (-1.61%) | $0.17 | $0.15 | 85,246 | $409.96 M |
| 11/08/2024 | $0.18 | $0.16 (-11.11%) | $0.18 | $0.16 | 22,920 | $397.44 M |
| 11/07/2024 | $0.18 | $0.16 (-11.11%) | $0.19 | $0.16 | 68,901 | $402.14 M |
| 11/06/2024 | $0.15 | $0.18 (20%) | $0.18 | $0.15 | 65,513 | $394.31 M |
| 11/05/2024 | $0.17 | $0.15 (-11.76%) | $0.18 | $0.14 | 165,471 | $352.06 M |
| 11/04/2024 | $0.18 | $0.17 (-5.03%) | $0.18 | $0.16 | 11,720 | $352.06 M |
| 11/01/2024 | $0.18 | $0.18 (0.11%) | $0.22 | $0.17 | 271,269 | $370.84 M |
| 10/31/2024 | $0.19 | $0.18 (-1.41%) | $0.19 | $0.12 | 273,469 | $336.42 M |
| 10/30/2024 | $0.18 | $0.17 (-5.56%) | $0.18 | $0.17 | 151,856 | $366.15 M |
| 10/29/2024 | $0.20 | $0.17 (-15%) | $0.22 | $0.16 | 244,985 | $369.28 M |
| 10/28/2024 | $0.23 | $0.18 (-21.74%) | $0.23 | $0.17 | 467,298 | $394.31 M |
| 10/25/2024 | $0.25 | $0.20 (-20.8%) | $0.25 | $0.17 | 907,906 | $386.49 M |
| 10/24/2024 | $0.40 | $0.38 (-5.87%) | $0.43 | $0.38 | 3,909 | $641.54 M |
| 10/23/2024 | $0.40 | $0.43 (7.47%) | $0.43 | $0.38 | 2,614 | $665.01 M |
| 10/22/2024 | $0.38 | $0.42 (11.08%) | $0.44 | $0.37 | 84,700 | $697.87 M |
| 10/21/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.37 | 16,089 | $672.83 M |
| 10/18/2024 | $0.41 | $0.40 (-1.23%) | $0.41 | $0.40 | 70,012 | $672.83 M |
| 10/17/2024 | $0.41 | $0.39 (-3.83%) | $0.41 | $0.39 | 6,584 | $666.58 M |
| 10/16/2024 | $0.41 | $0.42 (2.44%) | $0.43 | $0.39 | 111,343 | $657.19 M |
| 10/15/2024 | $0.36 | $0.38 (5.41%) | $0.39 | $0.34 | 4,712 | $625.89 M |
| 10/14/2024 | $0.34 | $0.38 (13.37%) | $0.40 | $0.34 | 35,788 | $627.46 M |
| 10/11/2024 | $0.37 | $0.34 (-9.46%) | $0.37 | $0.33 | 7,456 | $627.46 M |
| 10/10/2024 | $0.35 | $0.35 (-0.06%) | $0.41 | $0.34 | 2,105 | $596.16 M |
| 10/09/2024 | $0.40 | $0.40 (0%) | $0.45 | $0.40 | 20,034 | $621.20 M |
| 10/08/2024 | $0.42 | $0.40 (-4.67%) | $0.43 | $0.40 | 53,242 | $627.46 M |
| 10/07/2024 | $0.37 | $0.36 (-1.41%) | $0.41 | $0.35 | 37,632 | $577.39 M |
| 10/04/2024 | $0.38 | $0.35 (-6.84%) | $0.44 | $0.32 | 74,507 | $593.03 M |
| 10/03/2024 | $0.36 | $0.36 (-1.08%) | $0.37 | $0.35 | 17,525 | $597.73 M |
| 10/02/2024 | $0.36 | $0.36 (0.69%) | $0.38 | $0.34 | 15,450 | $610.25 M |
| 10/01/2024 | $0.38 | $0.36 (-4.24%) | $0.38 | $0.36 | 4,250 | $597.73 M |
| 09/30/2024 | $0.40 | $0.38 (-5.86%) | $0.41 | $0.37 | 17,490 | $633.72 M |
| 09/27/2024 | $0.43 | $0.41 (-4.62%) | $0.44 | $0.41 | 7,808 | $654.06 M |
| 09/26/2024 | $0.35 | $0.44 (25.2%) | $0.45 | $0.35 | 52,491 | $646.23 M |
| 09/25/2024 | $0.44 | $0.42 (-4.76%) | $0.46 | $0.42 | 38,517 | $650.93 M |
| 09/24/2024 | $0.48 | $0.47 (-3.69%) | $0.49 | $0.43 | 543,032 | $657.19 M |
| 09/23/2024 | $0.50 | $0.48 (-4.5%) | $0.50 | $0.48 | 40,365 | $691.61 M |
| 09/20/2024 | $0.49 | $0.52 (6.12%) | $0.52 | $0.47 | 89,631 | $699.43 M |
| 09/19/2024 | $0.49 | $0.49 (-1.28%) | $0.55 | $0.46 | 216,928 | $671.27 M |
| 09/18/2024 | $0.53 | $0.51 (-4.72%) | $0.55 | $0.51 | 16,017 | $646.23 M |
| 09/17/2024 | $0.49 | $0.47 (-3.75%) | $0.52 | $0.47 | 43,388 | $647.80 M |
| 09/16/2024 | $0.49 | $0.48 (-3.01%) | $0.49 | $0.43 | 113,540 | $655.62 M |
| 09/13/2024 | $0.46 | $0.45 (-3.2%) | $0.47 | $0.43 | 21,900 | $624.33 M |
| 09/12/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 10,202 | $616.50 M |
| 09/11/2024 | $0.40 | $0.45 (12.4%) | $0.45 | $0.38 | 22,092 | $611.81 M |
| 09/10/2024 | $0.45 | $0.42 (-6.12%) | $0.45 | $0.42 | 31,559 | $605.55 M |
| 09/09/2024 | $0.47 | $0.41 (-13.49%) | $0.49 | $0.40 | 14,304 | $583.64 M |
| 09/05/2024 | $0.45 | $0.45 (0.02%) | $0.45 | $0.45 | 2,475 | $585.21 M |
| 09/04/2024 | $0.46 | $0.45 (-2.66%) | $0.47 | $0.45 | 10,530 | $603.99 M |
| 09/03/2024 | $0.52 | $0.46 (-11.85%) | $0.52 | $0.44 | 6,985 | $563.30 M |
| 08/30/2024 | $0.53 | $0.44 (-15.6%) | $0.53 | $0.44 | 8,602 | $616.50 M |
| 08/29/2024 | $0.52 | $0.55 (4.82%) | $0.55 | $0.52 | 22,857 | $629.02 M |
| 08/28/2024 | $0.55 | $0.48 (-12.25%) | $0.55 | $0.48 | 4,352 | $636.85 M |
| 08/27/2024 | $0.54 | $0.49 (-9.22%) | $0.54 | $0.47 | 26,880 | $635.28 M |
| 08/26/2024 | $0.50 | $0.49 (-2%) | $0.53 | $0.49 | 37,251 | $647.80 M |
| 08/23/2024 | $0.52 | $0.50 (-3.85%) | $0.52 | $0.45 | 66,475 | $636.85 M |
| 08/22/2024 | $0.40 | $0.46 (14.54%) | $0.52 | $0.39 | 61,318 | $564.87 M |
| 08/20/2024 | $0.40 | $0.39 (-2.5%) | $0.40 | $0.38 | 1,601 | $532.01 M |
| 08/19/2024 | $0.41 | $0.40 (-3.47%) | $0.42 | $0.40 | 507,313 | $552.35 M |