Evolv Technologies Holdings, Inc. (EVLV)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 2.7300 | 2.7800 | 2.6950 | 2.7550 | 2.7550 | 306,494 |
| 20 May 2024 | 2.7200 | 2.8400 | 2.6800 | 2.7600 | 2.7600 | 1,025,600 |
| 17 May 2024 | 2.7600 | 2.7700 | 2.6800 | 2.6900 | 2.6900 | 874,400 |
| 16 May 2024 | 2.8000 | 2.8300 | 2.7100 | 2.7400 | 2.7400 | 1,258,100 |
| 15 May 2024 | 2.8900 | 2.9300 | 2.7050 | 2.8000 | 2.8000 | 1,860,200 |
| 14 May 2024 | 2.5000 | 2.8600 | 2.4510 | 2.8200 | 2.8200 | 4,217,800 |
| 13 May 2024 | 2.5300 | 2.5600 | 2.2600 | 2.4100 | 2.4100 | 4,052,200 |
| 10 May 2024 | 2.6300 | 2.7600 | 2.0100 | 2.3600 | 2.3600 | 14,736,200 |
| 09 May 2024 | 3.8600 | 3.9000 | 3.7300 | 3.8400 | 3.8400 | 1,357,900 |
| 08 May 2024 | 3.8800 | 3.9100 | 3.8100 | 3.8600 | 3.8600 | 824,600 |
| 07 May 2024 | 3.9500 | 3.9900 | 3.8500 | 3.8800 | 3.8800 | 539,000 |
| 06 May 2024 | 3.8800 | 4.0850 | 3.8800 | 3.9600 | 3.9600 | 896,400 |
| 03 May 2024 | 4.0200 | 4.1300 | 3.8500 | 3.8800 | 3.8800 | 1,007,300 |
| 02 May 2024 | 3.9200 | 3.9400 | 3.8000 | 3.9100 | 3.9100 | 1,139,100 |
| 01 May 2024 | 3.9000 | 4.0250 | 3.7500 | 3.8600 | 3.8600 | 1,681,900 |
| 30 Apr 2024 | 4.0100 | 4.0400 | 3.9000 | 3.9100 | 3.9100 | 683,100 |
| 29 Apr 2024 | 4.1300 | 4.1450 | 4.0300 | 4.0600 | 4.0600 | 583,700 |
| 26 Apr 2024 | 3.9800 | 4.1600 | 3.9600 | 4.1250 | 4.1250 | 780,600 |
| 25 Apr 2024 | 3.9300 | 3.9900 | 3.8700 | 3.9400 | 3.9400 | 952,100 |
| 24 Apr 2024 | 4.1500 | 4.2400 | 4.0600 | 4.0900 | 4.0900 | 976,700 |
| 23 Apr 2024 | 3.8700 | 4.1900 | 3.8100 | 4.1900 | 4.1900 | 1,303,500 |
| 22 Apr 2024 | 3.8250 | 3.9250 | 3.7600 | 3.8800 | 3.8800 | 704,100 |
| 19 Apr 2024 | 3.9200 | 3.9500 | 3.7900 | 3.8300 | 3.8300 | 917,200 |
| 18 Apr 2024 | 3.8100 | 4.1450 | 3.7800 | 3.9400 | 3.9400 | 1,360,600 |
| 17 Apr 2024 | 3.9900 | 3.9940 | 3.8500 | 3.8500 | 3.8500 | 673,200 |
| 16 Apr 2024 | 3.9200 | 3.9970 | 3.8400 | 3.9400 | 3.9400 | 847,700 |
| 15 Apr 2024 | 4.0600 | 4.1700 | 3.8800 | 3.9800 | 3.9800 | 984,200 |
| 12 Apr 2024 | 4.3800 | 4.3800 | 4.0300 | 4.0500 | 4.0500 | 1,019,100 |
| 11 Apr 2024 | 4.3300 | 4.3500 | 4.2000 | 4.3200 | 4.3200 | 846,400 |
| 10 Apr 2024 | 4.5600 | 4.5650 | 4.2200 | 4.3100 | 4.3100 | 1,661,500 |
| 09 Apr 2024 | 4.7200 | 4.8000 | 4.5700 | 4.6300 | 4.6300 | 922,500 |
| 08 Apr 2024 | 4.6700 | 4.8300 | 4.6100 | 4.7100 | 4.7100 | 1,117,700 |
| 05 Apr 2024 | 4.7900 | 4.8500 | 4.6000 | 4.6300 | 4.6300 | 1,589,500 |
| 04 Apr 2024 | 4.8800 | 5.1700 | 4.7700 | 4.8450 | 4.8450 | 2,001,000 |
| 03 Apr 2024 | 4.9500 | 5.0700 | 4.7800 | 4.8400 | 4.8400 | 2,504,900 |
| 02 Apr 2024 | 4.9500 | 5.2800 | 4.7800 | 5.0550 | 5.0550 | 3,828,100 |
| 01 Apr 2024 | 4.5500 | 5.1200 | 4.4300 | 5.1100 | 5.1100 | 7,338,400 |
| 28 Mar 2024 | 3.6100 | 4.8100 | 3.6000 | 4.4500 | 4.4500 | 8,807,100 |
| 27 Mar 2024 | 3.5800 | 3.6500 | 3.5100 | 3.6300 | 3.6300 | 795,300 |
| 26 Mar 2024 | 3.6400 | 3.6650 | 3.5600 | 3.5700 | 3.5700 | 920,300 |
| 25 Mar 2024 | 3.5200 | 3.6600 | 3.5200 | 3.5900 | 3.5900 | 991,600 |
| 22 Mar 2024 | 3.6050 | 3.6400 | 3.5300 | 3.5400 | 3.5400 | 854,900 |
| 21 Mar 2024 | 3.5800 | 3.6500 | 3.5600 | 3.6100 | 3.6100 | 1,293,100 |
| 20 Mar 2024 | 3.4000 | 3.5900 | 3.3500 | 3.5500 | 3.5500 | 969,500 |
| 19 Mar 2024 | 3.4300 | 3.4800 | 3.3400 | 3.4200 | 3.4200 | 923,800 |
| 18 Mar 2024 | 3.5500 | 3.5600 | 3.4500 | 3.4500 | 3.4500 | 940,300 |
| 15 Mar 2024 | 3.5800 | 3.6200 | 3.5000 | 3.5500 | 3.5500 | 1,274,700 |
| 14 Mar 2024 | 3.5700 | 3.6400 | 3.5300 | 3.6100 | 3.6100 | 871,000 |
| 13 Mar 2024 | 3.7000 | 3.7500 | 3.5700 | 3.5700 | 3.5700 | 993,200 |
| 12 Mar 2024 | 3.7000 | 3.7300 | 3.6200 | 3.7000 | 3.7000 | 883,100 |
| 11 Mar 2024 | 3.9300 | 3.9900 | 3.6100 | 3.6900 | 3.6900 | 1,361,800 |
| 08 Mar 2024 | 3.8700 | 4.1400 | 3.8150 | 3.8800 | 3.8800 | 2,090,200 |
| 07 Mar 2024 | 3.7300 | 3.7750 | 3.6200 | 3.7300 | 3.7300 | 877,600 |
| 06 Mar 2024 | 3.8500 | 3.9300 | 3.6400 | 3.6900 | 3.6900 | 1,903,300 |
| 05 Mar 2024 | 3.6000 | 3.8750 | 3.6000 | 3.7700 | 3.7700 | 1,640,900 |
| 04 Mar 2024 | 4.0600 | 4.1500 | 3.5000 | 3.6300 | 3.6300 | 5,432,500 |
| 01 Mar 2024 | 4.7900 | 4.8100 | 3.9400 | 3.9700 | 3.9700 | 4,273,200 |
| 29 Feb 2024 | 4.7500 | 4.8300 | 4.6350 | 4.7700 | 4.7700 | 2,748,400 |
| 28 Feb 2024 | 4.7700 | 4.8300 | 4.5700 | 4.6000 | 4.6000 | 1,507,600 |
| 27 Feb 2024 | 4.6000 | 4.7300 | 4.5650 | 4.7100 | 4.7100 | 995,200 |
| 26 Feb 2024 | 4.3100 | 4.6000 | 4.2600 | 4.6000 | 4.6000 | 1,116,600 |
| 23 Feb 2024 | 4.3950 | 4.3950 | 4.1700 | 4.3100 | 4.3100 | 1,149,900 |
| 22 Feb 2024 | 4.4200 | 4.4600 | 4.2800 | 4.3500 | 4.3500 | 1,161,900 |
| 21 Feb 2024 | 4.4300 | 4.5500 | 4.2700 | 4.3600 | 4.3600 | 1,455,700 |
| 20 Feb 2024 | 4.8700 | 4.8900 | 4.2200 | 4.4100 | 4.4100 | 4,187,800 |
| 16 Feb 2024 | 5.4000 | 5.4000 | 5.1200 | 5.2300 | 5.2300 | 1,037,500 |
| 15 Feb 2024 | 5.3200 | 5.4500 | 5.1150 | 5.4100 | 5.4100 | 1,286,300 |
| 14 Feb 2024 | 5.5000 | 5.5950 | 5.1300 | 5.2500 | 5.2500 | 2,053,400 |
| 13 Feb 2024 | 5.3200 | 5.7300 | 5.2700 | 5.3600 | 5.3600 | 3,070,400 |
| 12 Feb 2024 | 5.2300 | 5.7000 | 5.2000 | 5.6500 | 5.6500 | 2,409,900 |
| 09 Feb 2024 | 5.1000 | 5.1650 | 4.8300 | 5.0700 | 5.0700 | 1,382,100 |
| 08 Feb 2024 | 4.6400 | 5.1500 | 4.5700 | 5.0700 | 5.0700 | 1,472,600 |
| 07 Feb 2024 | 4.4200 | 4.6400 | 4.4100 | 4.5900 | 4.5900 | 817,900 |
| 06 Feb 2024 | 4.4300 | 4.6000 | 4.3950 | 4.5900 | 4.5900 | 546,100 |
| 05 Feb 2024 | 4.4000 | 4.4350 | 4.3400 | 4.3800 | 4.3800 | 512,600 |
| 02 Feb 2024 | 4.3400 | 4.5100 | 4.2600 | 4.4600 | 4.4600 | 681,300 |
| 01 Feb 2024 | 4.4000 | 4.5000 | 4.3590 | 4.4900 | 4.4900 | 504,800 |
| 31 Jan 2024 | 4.5700 | 4.6000 | 4.3550 | 4.3700 | 4.3700 | 625,500 |
| 30 Jan 2024 | 4.6300 | 4.7200 | 4.4900 | 4.6200 | 4.6200 | 710,000 |
| 29 Jan 2024 | 4.6000 | 4.8400 | 4.5600 | 4.7500 | 4.7500 | 1,008,600 |
| 26 Jan 2024 | 4.6800 | 4.9200 | 4.5320 | 4.5800 | 4.5800 | 1,013,500 |
| 25 Jan 2024 | 4.6000 | 4.7800 | 4.5700 | 4.6700 | 4.6700 | 846,500 |
| 24 Jan 2024 | 4.7500 | 4.7500 | 4.4700 | 4.5000 | 4.5000 | 691,900 |
| 23 Jan 2024 | 4.6800 | 4.7150 | 4.5600 | 4.6500 | 4.6500 | 747,800 |
| 22 Jan 2024 | 4.4800 | 4.6400 | 4.4000 | 4.6000 | 4.6000 | 760,500 |
| 19 Jan 2024 | 4.4000 | 4.4150 | 4.1850 | 4.4000 | 4.4000 | 818,300 |
| 18 Jan 2024 | 4.3000 | 4.3800 | 4.2300 | 4.3100 | 4.3100 | 641,700 |
| 17 Jan 2024 | 4.2300 | 4.3300 | 4.0600 | 4.3000 | 4.3000 | 833,200 |
| 16 Jan 2024 | 4.3600 | 4.3700 | 4.1550 | 4.1800 | 4.1800 | 806,200 |
| 12 Jan 2024 | 4.4500 | 4.5130 | 4.3700 | 4.4000 | 4.4000 | 742,100 |
| 11 Jan 2024 | 4.4600 | 4.5000 | 4.2700 | 4.3650 | 4.3650 | 621,400 |
| 10 Jan 2024 | 4.3500 | 4.5600 | 4.3100 | 4.4900 | 4.4900 | 811,600 |
| 09 Jan 2024 | 4.4400 | 4.4950 | 4.3500 | 4.4000 | 4.4000 | 641,400 |
| 08 Jan 2024 | 4.2800 | 4.5620 | 4.2300 | 4.5400 | 4.5400 | 731,500 |
| 05 Jan 2024 | 4.6300 | 4.6300 | 4.2700 | 4.2900 | 4.2900 | 1,135,000 |
| 04 Jan 2024 | 4.4900 | 4.7500 | 4.4600 | 4.6900 | 4.6900 | 900,600 |
| 03 Jan 2024 | 4.6900 | 4.8100 | 4.3900 | 4.4400 | 4.4400 | 1,090,800 |
| 02 Jan 2024 | 4.6900 | 4.9150 | 4.5800 | 4.7800 | 4.7800 | 1,036,000 |
| 29 Dec 2023 | 4.9500 | 4.9600 | 4.6800 | 4.7200 | 4.7200 | 1,172,000 |
| 28 Dec 2023 | 4.9800 | 5.0100 | 4.8800 | 4.9700 | 4.9700 | 760,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.