5 DAY PERFORMANCE
-10.00%
1 MONTH PERFORMANCE
+69.75%
3 MONTH PERFORMANCE
+62.81%
6 MONTH PERFORMANCE
+58.45%
YEAR-TO-DATE PERFORMANCE
+50.00%
1 YEAR PERFORMANCE
+66.67%
Evolv Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.47 | $0.43 (-8.21%) | $0.47 | $0.42 | 41.98 K | $861.09 M |
| 05/28/2025 | $0.51 | $0.43 (-15.2%) | $0.51 | $0.38 | 17.96 K | $878.44 M |
| 05/27/2025 | $0.50 | $0.50 (0.4%) | $0.52 | $0.48 | 8.37 K | $922.60 M |
| 05/23/2025 | $0.51 | $0.50 (-2.5%) | $0.51 | $0.45 | 68.27 K | $900.52 M |
| 05/22/2025 | $0.48 | $0.56 (15.85%) | $0.56 | $0.48 | 344.37 K | $947.83 M |
| 05/21/2025 | $0.50 | $0.50 (-0.58%) | $0.59 | $0.45 | 467.78 K | $938.37 M |
| 05/20/2025 | $0.58 | $0.48 (-17.66%) | $0.58 | $0.42 | 25.00 K | $873.71 M |
| 05/19/2025 | $0.42 | $0.52 (24.52%) | $0.52 | $0.42 | 236.27 K | $905.25 M |
| 05/16/2025 | $0.39 | $0.46 (16.72%) | $0.50 | $0.34 | 377.68 K | $861.09 M |
| 05/15/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.27 | 423.96 K | $662.38 M |
| 05/14/2025 | $0.30 | $0.30 (0%) | $0.31 | $0.29 | 7.77 K | $697.07 M |
| 05/13/2025 | $0.24 | $0.30 (23.66%) | $0.31 | $0.24 | 190.45 K | $698.65 M |
| 05/12/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.24 | 7.74 K | $693.92 M |
| 05/09/2025 | $0.23 | $0.28 (19.35%) | $0.28 | $0.23 | 42.47 K | $700.23 M |
| 05/08/2025 | $0.26 | $0.23 (-12.88%) | $0.26 | $0.23 | 24.15 K | $645.03 M |
| 05/07/2025 | $0.26 | $0.26 (1.92%) | $0.26 | $0.22 | 609 | $638.72 M |
| 05/06/2025 | $0.25 | $0.24 (-6%) | $0.27 | $0.22 | 11.15 K | $656.07 M |
| 05/05/2025 | $0.26 | $0.26 (0.04%) | $0.27 | $0.26 | 5.13 K | $648.18 M |
| 05/02/2025 | $0.26 | $0.29 (11.54%) | $0.31 | $0.26 | 16.72 K | $684.46 M |
| 05/01/2025 | $0.31 | $0.31 (0.52%) | $0.31 | $0.25 | 7.70 K | $662.38 M |
| 04/30/2025 | $0.32 | $0.34 (6.58%) | $0.34 | $0.34 | 69.49 K | $692.34 M |
| 04/29/2025 | $0.35 | $0.27 (-24.26%) | $0.35 | $0.26 | 80.76 K | $646.61 M |
| 04/28/2025 | $0.24 | $0.25 (4.36%) | $0.25 | $0.23 | 16.61 K | $656.07 M |
| 04/25/2025 | $0.20 | $0.24 (17.5%) | $0.27 | $0.20 | 42.50 K | $609.07 M |
| 04/24/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.18 | 15.03 K | $552.35 M |
| 04/23/2025 | $0.16 | $0.17 (5%) | $0.20 | $0.16 | 25.31 K | $508.54 M |
| 04/22/2025 | $0.17 | $0.16 (-4.71%) | $0.17 | $0.16 | 17.81 K | $499.15 M |
| 04/21/2025 | $0.20 | $0.17 (-15.05%) | $0.17 | $0.17 | 2.50 K | $499.15 M |
| 04/17/2025 | $0.18 | $0.18 (-0.33%) | $0.19 | $0.18 | 2.50 K | $517.93 M |
| 04/16/2025 | $0.16 | $0.17 (3.08%) | $0.20 | $0.16 | 16.35 K | $524.18 M |
| 04/15/2025 | $0.18 | $0.19 (4.27%) | $0.19 | $0.18 | 3.90 K | $530.44 M |
| 04/14/2025 | $0.13 | $0.18 (37.93%) | $0.18 | $0.13 | 4.10 K | $538.27 M |
| 04/11/2025 | $0.18 | $0.20 (10.01%) | $0.20 | $0.18 | 17.23 K | $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 | 8.42 K | $522.62 M |
| 04/08/2025 | $0.15 | $0.16 (3.04%) | $0.16 | $0.15 | 13.12 K | $469.42 M |
| 04/07/2025 | $0.13 | $0.15 (11.54%) | $0.15 | $0.12 | 16.25 K | $455.34 M |
| 04/04/2025 | $0.13 | $0.15 (14.08%) | $0.15 | $0.13 | 10.51 K | $445.95 M |
| 04/03/2025 | $0.15 | $0.15 (0.6%) | $0.18 | $0.15 | 4.28 K | $464.73 M |
| 04/02/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.16 | 14.54 K | $486.63 M |
| 04/01/2025 | $0.18 | $0.18 (-1.11%) | $0.18 | $0.18 | 3.37 K | $474.11 M |
| 03/31/2025 | $0.17 | $0.18 (5.76%) | $0.18 | $0.16 | 49.10 K | $488.20 M |
| 03/28/2025 | $0.19 | $0.18 (-6.74%) | $0.19 | $0.18 | 11.24 K | $472.55 M |
| 03/27/2025 | $0.18 | $0.19 (8.57%) | $0.19 | $0.18 | 9.16 K | $497.58 M |
| 03/26/2025 | $0.18 | $0.18 (-0.11%) | $0.19 | $0.18 | 4.95 K | $485.07 M |
| 03/25/2025 | $0.20 | $0.19 (-8.55%) | $0.20 | $0.18 | 16.56 K | $483.50 M |
| 03/24/2025 | $0.21 | $0.20 (-1.87%) | $0.21 | $0.20 | 30.14 K | $492.89 M |
| 03/21/2025 | $0.20 | $0.21 (4.26%) | $0.21 | $0.20 | 11.30 K | $480.37 M |
| 03/20/2025 | $0.22 | $0.20 (-7.42%) | $0.22 | $0.19 | 12.92 K | $486.63 M |
| 03/19/2025 | $0.19 | $0.21 (10.47%) | $0.22 | $0.19 | 252.24 K | $483.50 M |
| 03/18/2025 | $0.20 | $0.19 (-6.91%) | $0.21 | $0.19 | 6.09 K | $469.42 M |
| 03/17/2025 | $0.20 | $0.23 (18.4%) | $0.24 | $0.20 | 14.48 K | $497.58 M |
| 03/14/2025 | $0.19 | $0.21 (9.95%) | $0.24 | $0.19 | 28.46 K | $494.45 M |
| 03/13/2025 | $0.23 | $0.19 (-18.03%) | $0.23 | $0.19 | 10.61 K | $470.98 M |
| 03/12/2025 | $0.21 | $0.24 (11.95%) | $0.27 | $0.20 | 48.07 K | $494.45 M |
| 03/11/2025 | $0.27 | $0.24 (-9.43%) | $0.27 | $0.20 | 17.50 K | $475.68 M |
| 03/10/2025 | $0.21 | $0.22 (6.19%) | $0.22 | $0.21 | 30.14 K | $470.98 M |
| 03/07/2025 | $0.25 | $0.25 (-1%) | $0.25 | $0.24 | 3.54 K | $496.02 M |
| 03/06/2025 | $0.25 | $0.27 (6.93%) | $0.33 | $0.25 | 3.12 K | $510.10 M |
| 03/05/2025 | $0.25 | $0.26 (4%) | $0.26 | $0.25 | 3.03 K | $525.75 M |
| 03/04/2025 | $0.23 | $0.28 (18.14%) | $0.28 | $0.21 | 31.05 K | $519.49 M |
| 03/03/2025 | $0.26 | $0.20 (-23.4%) | $0.26 | $0.20 | 19.68 K | $516.36 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.
