-
5 DAY PERFORMANCE
-13.28% -
1 MONTH PERFORMANCE
-14.24% -
3 MONTH PERFORMANCE
+53.23% -
6 MONTH PERFORMANCE
-42.42% -
YEAR-TO-DATE PERFORMANCE
-50.01% -
1 YEAR PERFORMANCE
-52.54%
Evolv Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.40 | $0.38 (-5.86%) | $0.41 | $0.37 | 17,209 | $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 |
| 08/16/2024 | $0.39 | $0.39 (0%) | $0.39 | $0.39 | 1,000 | $558.61 M |
| 08/15/2024 | $0.37 | $0.39 (5.42%) | $0.45 | $0.37 | 550,386 | $563.30 M |
| 08/13/2024 | $0.33 | $0.35 (5.06%) | $0.38 | $0.33 | 18,363 | $477.24 M |
| 08/12/2024 | $0.34 | $0.37 (10.86%) | $0.37 | $0.33 | 7,375 | $447.51 M |
| 08/09/2024 | $0.40 | $0.38 (-6.02%) | $0.40 | $0.33 | 16,916 | $450.64 M |
| 08/08/2024 | $0.39 | $0.40 (0.63%) | $0.40 | $0.34 | 47,422 | $474.11 M |
| 08/07/2024 | $0.36 | $0.37 (3.72%) | $0.38 | $0.36 | 3,931 | $458.47 M |
| 08/06/2024 | $0.40 | $0.37 (-6.96%) | $0.40 | $0.36 | 5,398 | $488.20 M |
| 08/05/2024 | $0.32 | $0.39 (21.56%) | $0.39 | $0.32 | 1,582 | $486.63 M |
| 08/02/2024 | $0.35 | $0.39 (10.86%) | $0.39 | $0.35 | 4,226 | $486.78 M |
| 07/31/2024 | $0.40 | $0.40 (0.13%) | $0.40 | $0.38 | 32,583 | $531.18 M |
| 07/30/2024 | $0.33 | $0.39 (18.07%) | $0.40 | $0.33 | 6,228 | $517.40 M |
| 07/29/2024 | $0.40 | $0.40 (-0.02%) | $0.46 | $0.38 | 20,112 | $534.24 M |
| 07/26/2024 | $0.38 | $0.42 (9.5%) | $0.47 | $0.38 | 78,365 | $546.48 M |
| 07/25/2024 | $0.36 | $0.38 (6.89%) | $0.43 | $0.30 | 44,612 | $526.58 M |
| 07/24/2024 | $0.41 | $0.37 (-8.93%) | $0.41 | $0.36 | 5,033 | $505.15 M |
| 07/23/2024 | $0.38 | $0.41 (7.89%) | $0.41 | $0.36 | 1,353 | $541.89 M |
| 07/22/2024 | $0.39 | $0.38 (-1.3%) | $0.39 | $0.36 | 11,963 | $529.65 M |
| 07/19/2024 | $0.32 | $0.37 (16.59%) | $0.37 | $0.32 | 974 | $483.72 M |
| 07/18/2024 | $0.42 | $0.33 (-21.14%) | $0.43 | $0.29 | 6,532 | $485.25 M |
| 07/17/2024 | $0.28 | $0.38 (39.22%) | $0.42 | $0.28 | 78,639 | $531.18 M |
| 07/16/2024 | $0.32 | $0.32 (-0.03%) | $0.33 | $0.32 | 12,650 | $500.56 M |
| 07/15/2024 | $0.33 | $0.33 (-0.3%) | $0.35 | $0.31 | 80,476 | $480.66 M |
| 07/12/2024 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 212 | $437.80 M |
| 07/11/2024 | $0.26 | $0.29 (12.62%) | $0.29 | $0.25 | 113,054 | $424.02 M |
| 07/10/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 800 | $381.16 M |
| 07/09/2024 | $0.26 | $0.25 (-3.96%) | $0.26 | $0.24 | 22,667 | $387.28 M |
| 07/08/2024 | $0.24 | $0.27 (10.31%) | $0.27 | $0.23 | 7,835 | $394.94 M |
| 07/05/2024 | $0.24 | $0.24 (1.06%) | $0.24 | $0.23 | 42,617 | $368.91 M |
| 07/03/2024 | $0.25 | $0.24 (-4.31%) | $0.25 | $0.23 | 474 | $373.51 M |
| 07/02/2024 | $0.24 | $0.24 (1.06%) | $0.25 | $0.22 | 26,984 | $368.91 M |
| 07/01/2024 | $0.25 | $0.25 (-1.27%) | $0.26 | $0.25 | 6,201 | $370.45 M |