5 DAY PERFORMANCE
+28.45%
1 MONTH PERFORMANCE
+8.11%
3 MONTH PERFORMANCE
-19.19%
6 MONTH PERFORMANCE
-40.30%
YEAR-TO-DATE PERFORMANCE
-33.33%
1 YEAR PERFORMANCE
-58.33%
Evolv Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $0.18 | $0.20 (10.01%) | $0.20 | $0.18 | 17,225 | $525.75 M |
| 04/10/2025 | $0.21 | $0.21 (-0.05%) | $0.21 | $0.21 | 375 | $500.71 M |
| 04/09/2025 | $0.15 | $0.19 (26.86%) | $0.21 | $0.15 | 8,424 | $522.62 M |
| 04/08/2025 | $0.15 | $0.16 (3.04%) | $0.16 | $0.15 | 13,120 | $469.42 M |
| 04/07/2025 | $0.13 | $0.15 (11.54%) | $0.15 | $0.12 | 16,252 | $455.34 M |
| 04/04/2025 | $0.13 | $0.15 (14.08%) | $0.15 | $0.13 | 10,509 | $445.95 M |
| 04/03/2025 | $0.15 | $0.15 (0.6%) | $0.18 | $0.15 | 4,276 | $464.73 M |
| 04/02/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.16 | 14,540 | $486.63 M |
| 04/01/2025 | $0.18 | $0.18 (-1.11%) | $0.18 | $0.18 | 3,369 | $474.11 M |
| 03/31/2025 | $0.17 | $0.18 (5.76%) | $0.18 | $0.16 | 49,098 | $488.20 M |
| 03/28/2025 | $0.19 | $0.18 (-6.74%) | $0.19 | $0.18 | 11,244 | $472.55 M |
| 03/27/2025 | $0.18 | $0.19 (8.57%) | $0.19 | $0.18 | 9,155 | $497.58 M |
| 03/26/2025 | $0.18 | $0.18 (-0.11%) | $0.19 | $0.18 | 4,954 | $485.07 M |
| 03/25/2025 | $0.20 | $0.19 (-8.55%) | $0.20 | $0.18 | 16,556 | $483.50 M |
| 03/24/2025 | $0.21 | $0.20 (-1.87%) | $0.21 | $0.20 | 30,138 | $492.89 M |
| 03/21/2025 | $0.20 | $0.21 (4.26%) | $0.21 | $0.20 | 11,298 | $480.37 M |
| 03/20/2025 | $0.22 | $0.20 (-7.42%) | $0.22 | $0.19 | 12,916 | $486.63 M |
| 03/19/2025 | $0.19 | $0.21 (10.47%) | $0.22 | $0.19 | 252,244 | $483.50 M |
| 03/18/2025 | $0.20 | $0.19 (-6.91%) | $0.21 | $0.19 | 6,085 | $469.42 M |
| 03/17/2025 | $0.20 | $0.23 (18.4%) | $0.24 | $0.20 | 14,482 | $497.58 M |
| 03/14/2025 | $0.19 | $0.21 (9.95%) | $0.24 | $0.19 | 28,464 | $494.45 M |
| 03/13/2025 | $0.23 | $0.19 (-18.03%) | $0.23 | $0.19 | 10,610 | $470.98 M |
| 03/12/2025 | $0.21 | $0.24 (11.95%) | $0.27 | $0.20 | 48,071 | $494.45 M |
| 03/11/2025 | $0.27 | $0.24 (-9.43%) | $0.27 | $0.20 | 17,496 | $475.68 M |
| 03/10/2025 | $0.21 | $0.22 (6.19%) | $0.22 | $0.21 | 30,138 | $470.98 M |
| 03/07/2025 | $0.25 | $0.25 (-1%) | $0.25 | $0.24 | 3,536 | $496.02 M |
| 03/06/2025 | $0.25 | $0.27 (6.93%) | $0.33 | $0.25 | 3,123 | $510.10 M |
| 03/05/2025 | $0.25 | $0.26 (4%) | $0.26 | $0.25 | 3,030 | $525.75 M |
| 03/04/2025 | $0.23 | $0.28 (18.14%) | $0.28 | $0.21 | 31,052 | $519.49 M |
| 03/03/2025 | $0.26 | $0.20 (-23.4%) | $0.26 | $0.20 | 19,676 | $516.36 M |
| 02/28/2025 | $0.29 | $0.28 (-5.91%) | $0.33 | $0.26 | 10,566 | $553.91 M |
| 02/27/2025 | $0.29 | $0.27 (-5.71%) | $0.33 | $0.27 | 9,580 | $533.57 M |
| 02/26/2025 | $0.29 | $0.27 (-6.83%) | $0.29 | $0.27 | 1,960 | $544.53 M |
| 02/25/2025 | $0.29 | $0.26 (-10.34%) | $0.30 | $0.25 | 6,771 | $541.40 M |
| 02/24/2025 | $0.25 | $0.27 (7.96%) | $0.29 | $0.25 | 10,872 | $550.79 M |
| 02/21/2025 | $0.29 | $0.27 (-6.25%) | $0.29 | $0.26 | 6,248 | $561.74 M |
| 02/20/2025 | $0.29 | $0.29 (1.54%) | $0.29 | $0.27 | 21,213 | $599.29 M |
| 02/19/2025 | $0.27 | $0.28 (1.85%) | $0.30 | $0.27 | 110,845 | $613.37 M |
| 02/18/2025 | $0.32 | $0.31 (-4.16%) | $0.35 | $0.28 | 126,755 | $622.76 M |
| 02/14/2025 | $0.28 | $0.32 (13.07%) | $0.34 | $0.28 | 24,481 | $629.02 M |
| 02/13/2025 | $0.32 | $0.32 (-0.03%) | $0.33 | $0.32 | 18,754 | $629.02 M |
| 02/12/2025 | $0.32 | $0.33 (2.1%) | $0.33 | $0.32 | 2,444 | $613.37 M |
| 02/11/2025 | $0.31 | $0.34 (10.21%) | $0.35 | $0.26 | 21,031 | $613.37 M |
| 02/10/2025 | $0.37 | $0.35 (-5.62%) | $0.37 | $0.34 | 1,556 | $624.33 M |
| 02/07/2025 | $0.35 | $0.33 (-3.79%) | $0.35 | $0.33 | 10,918 | $632.15 M |
| 02/06/2025 | $0.37 | $0.36 (-3.03%) | $0.37 | $0.36 | 6,783 | $650.93 M |
| 02/05/2025 | $0.37 | $0.38 (1.95%) | $0.40 | $0.37 | 33,478 | $663.45 M |
| 02/04/2025 | $0.32 | $0.36 (12.5%) | $0.39 | $0.32 | 50,390 | $661.88 M |
| 02/03/2025 | $0.28 | $0.29 (5.62%) | $0.34 | $0.28 | 10,700 | $621.20 M |
| 01/31/2025 | $0.33 | $0.31 (-6.35%) | $0.36 | $0.31 | 8,989 | $627.46 M |
| 01/30/2025 | $0.30 | $0.30 (0.71%) | $0.30 | $0.30 | 2,450 | $625.89 M |
| 01/29/2025 | $0.32 | $0.30 (-7.38%) | $0.32 | $0.30 | 1,621 | $608.68 M |
| 01/28/2025 | $0.33 | $0.33 (0%) | $0.34 | $0.33 | 4,936 | $619.63 M |
| 01/27/2025 | $0.35 | $0.31 (-12.11%) | $0.39 | $0.31 | 24,536 | $627.46 M |
| 01/24/2025 | $0.32 | $0.35 (10.48%) | $0.39 | $0.32 | 18,704 | $650.93 M |
| 01/23/2025 | $0.32 | $0.32 (0%) | $0.36 | $0.30 | 73,014 | $618.07 M |
| 01/22/2025 | $0.27 | $0.24 (-11.07%) | $0.27 | $0.24 | 39,448 | $503.84 M |
| 01/21/2025 | $0.25 | $0.27 (12%) | $0.27 | $0.24 | 28,645 | $508.54 M |
| 01/17/2025 | $0.28 | $0.28 (0.89%) | $0.28 | $0.23 | 2,038 | $499.15 M |
| 01/16/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 200 | $480.37 M |
| 01/15/2025 | $0.29 | $0.24 (-16.05%) | $0.29 | $0.24 | 15,396 | $486.63 M |
| 01/14/2025 | $0.25 | $0.25 (2.03%) | $0.27 | $0.24 | 6,980 | $491.33 M |
| 01/13/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 233 | $483.50 M |
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.
