Evolv Technologies Inc. (EVLV)
3.60
-0.23 (-6.01%)
At close: Feb 21, 2025, 3:59 PM
3.60
0.14%
After-hours: Feb 21, 2025, 04:01 PM EST
EVLV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.88 | 3.94 | 3.79 | 3.83 | -0.09 | -2.30% | 697,709 |
| Feb 19, 2025 | 3.98 | 4.03 | 3.89 | 3.92 | -0.06 | -1.51% | 762,115 |
| Feb 18, 2025 | 4.01 | 4.15 | 3.90 | 3.98 | -0.04 | -1.00% | 1,399,463 |
| Feb 14, 2025 | 4.12 | 4.20 | 3.94 | 4.02 | 0.00 | 0.00% | 1,101,125 |
| Feb 13, 2025 | 3.95 | 4.04 | 3.88 | 4.02 | 0.10 | 2.55% | 963,098 |
| Feb 12, 2025 | 3.85 | 3.95 | 3.80 | 3.92 | 0.00 | 0.00% | 713,700 |
| Feb 11, 2025 | 3.94 | 4.03 | 3.82 | 3.92 | -0.07 | -1.75% | 669,593 |
| Feb 10, 2025 | 4.05 | 4.10 | 3.91 | 3.99 | -0.05 | -1.24% | 1,106,500 |
| Feb 7, 2025 | 4.17 | 4.23 | 3.97 | 4.04 | -0.12 | -2.88% | 851,284 |
| Feb 6, 2025 | 4.25 | 4.27 | 4.10 | 4.16 | -0.08 | -1.89% | 691,329 |
| Feb 5, 2025 | 4.25 | 4.28 | 4.14 | 4.24 | 0.01 | 0.24% | 810,738 |
| Feb 4, 2025 | 4.00 | 4.29 | 3.97 | 4.23 | 0.26 | 6.55% | 1,262,036 |
| Feb 3, 2025 | 3.87 | 4.00 | 3.75 | 3.97 | -0.04 | -1.00% | 1,819,225 |
| Jan 31, 2025 | 4.02 | 4.23 | 3.96 | 4.01 | 0.01 | 0.25% | 2,029,300 |
| Jan 30, 2025 | 3.95 | 4.07 | 3.89 | 4.00 | 0.11 | 2.83% | 1,127,956 |
| Jan 29, 2025 | 3.97 | 4.00 | 3.78 | 3.89 | -0.07 | -1.77% | 1,193,165 |
| Jan 28, 2025 | 3.99 | 4.10 | 3.86 | 3.96 | -0.05 | -1.25% | 1,222,646 |
| Jan 27, 2025 | 4.08 | 4.26 | 3.92 | 4.01 | -0.15 | -3.61% | 2,266,426 |
| Jan 24, 2025 | 4.00 | 4.30 | 3.91 | 4.16 | 0.21 | 5.32% | 3,227,945 |
| Jan 23, 2025 | 3.78 | 3.97 | 3.58 | 3.95 | 0.73 | 22.67% | 5,968,900 |
| Jan 22, 2025 | 3.24 | 3.32 | 3.20 | 3.22 | -0.03 | -0.92% | 886,102 |
| Jan 21, 2025 | 3.26 | 3.33 | 3.21 | 3.25 | 0.06 | 1.88% | 948,848 |
| Jan 17, 2025 | 3.13 | 3.21 | 3.08 | 3.19 | 0.12 | 3.91% | 1,424,200 |
| Jan 16, 2025 | 3.12 | 3.18 | 3.07 | 3.07 | -0.04 | -1.29% | 1,024,000 |
| Jan 15, 2025 | 3.25 | 3.35 | 3.09 | 3.11 | -0.03 | -0.96% | 1,058,470 |
| Jan 14, 2025 | 3.12 | 3.24 | 3.12 | 3.14 | 0.05 | 1.62% | 1,391,100 |
| Jan 13, 2025 | 3.03 | 3.16 | 2.98 | 3.09 | 0.00 | 0.00% | 2,214,433 |
| Jan 10, 2025 | 3.20 | 3.22 | 3.08 | 3.09 | -0.16 | -4.92% | 1,879,200 |
| Jan 8, 2025 | 3.42 | 3.47 | 3.21 | 3.25 | -0.26 | -7.41% | 1,996,328 |
| Jan 7, 2025 | 3.71 | 3.72 | 3.47 | 3.51 | -0.15 | -4.10% | 1,922,301 |
| Jan 6, 2025 | 3.90 | 4.01 | 3.66 | 3.66 | -0.31 | -7.81% | 2,095,600 |
| Jan 3, 2025 | 4.00 | 4.07 | 3.90 | 3.97 | 0.00 | 0.00% | 886,779 |
| Jan 2, 2025 | 4.03 | 4.21 | 3.82 | 3.97 | 0.02 | 0.51% | 1,745,600 |
| Dec 31, 2024 | 4.00 | 4.09 | 3.90 | 3.95 | -0.01 | -0.25% | 1,230,504 |
| Dec 30, 2024 | 3.93 | 4.02 | 3.80 | 3.96 | -0.01 | -0.25% | 1,277,322 |
| Dec 27, 2024 | 4.00 | 4.09 | 3.81 | 3.97 | -0.05 | -1.24% | 972,404 |
| Dec 26, 2024 | 3.87 | 4.06 | 3.80 | 4.02 | 0.11 | 2.81% | 1,354,271 |
| Dec 24, 2024 | 3.75 | 3.94 | 3.72 | 3.91 | 0.16 | 4.27% | 562,410 |
| Dec 23, 2024 | 3.90 | 3.90 | 3.70 | 3.75 | -0.04 | -1.06% | 1,181,441 |
| Dec 20, 2024 | 3.48 | 3.86 | 3.44 | 3.79 | 0.31 | 8.91% | 2,113,032 |
| Dec 19, 2024 | 3.65 | 3.73 | 3.48 | 3.48 | -0.09 | -2.52% | 1,330,700 |
| Dec 18, 2024 | 3.90 | 4.09 | 3.50 | 3.57 | -0.20 | -5.31% | 2,519,300 |
| Dec 17, 2024 | 3.90 | 3.95 | 3.73 | 3.77 | -0.12 | -3.08% | 893,323 |
| Dec 16, 2024 | 3.75 | 3.92 | 3.63 | 3.89 | 0.14 | 3.73% | 1,690,000 |
| Dec 13, 2024 | 3.87 | 4.05 | 3.73 | 3.75 | -0.10 | -2.60% | 1,124,002 |
| Dec 12, 2024 | 4.01 | 4.07 | 3.83 | 3.85 | -0.17 | -4.23% | 1,218,400 |
| Dec 11, 2024 | 4.44 | 4.46 | 4.02 | 4.02 | -0.41 | -9.26% | 1,404,500 |
| Dec 10, 2024 | 4.31 | 4.45 | 4.28 | 4.43 | 0.06 | 1.37% | 1,768,107 |
| Dec 9, 2024 | 4.25 | 4.56 | 4.11 | 4.37 | 0.08 | 1.86% | 2,062,066 |
| Dec 6, 2024 | 4.58 | 4.65 | 4.26 | 4.29 | -0.19 | -4.24% | 2,044,308 |