Price Alert

Evolv Technologies Inc. (EVLVW)

NASDAQ: EVLVW · Real-Time Price · USD

0.81

0.03 (3.65%)

At close: Sep 05, 2025, 3:54 PM

0.81

0.00%

After-hours: Sep 05, 2025, 04:00 PM EDT

EVLVW Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	0.77	0.81	0.74	0.81	0.81	3.85%	34,237
Sep 4, 2025	0.83	0.84	0.75	0.78	0.78	-6.02%	307,393
Sep 3, 2025	0.90	0.90	0.82	0.83	0.83	-7.78%	87,392
Sep 2, 2025	0.90	0.90	0.85	0.90	0.90	4.65%	54,803
Aug 29, 2025	0.90	0.90	0.82	0.86	0.86	-9.47%	12,962
Aug 28, 2025	0.91	0.96	0.91	0.95	0.95	4.40%	41,475
Aug 27, 2025	0.89	0.92	0.89	0.91	0.91	-4.21%	291,459
Aug 26, 2025	0.92	0.95	0.87	0.95	0.95	0.00%	28,058
Aug 25, 2025	0.90	1.02	0.86	0.95	0.95	5.56%	83,524
Aug 22, 2025	0.80	0.96	0.78	0.90	0.90	12.50%	891,387
Aug 21, 2025	0.80	0.84	0.76	0.80	0.80	-4.76%	9,383
Aug 20, 2025	0.81	0.84	0.71	0.84	0.84	5.00%	16,890
Aug 19, 2025	0.79	0.90	0.72	0.80	0.80	-3.61%	85,460
Aug 18, 2025	0.76	0.95	0.76	0.83	0.83	9.21%	35,635
Aug 15, 2025	0.72	1.08	0.68	0.76	0.76	11.76%	684,357
Aug 14, 2025	0.70	0.75	0.61	0.68	0.68	-5.56%	48,513
Aug 13, 2025	0.70	0.72	0.70	0.72	0.72	0.00%	9,895
Aug 12, 2025	0.68	0.75	0.65	0.72	0.72	7.46%	101,430
Aug 11, 2025	0.69	0.70	0.64	0.67	0.67	4.69%	120,252
Aug 8, 2025	0.65	0.69	0.64	0.64	0.64	1.59%	110,119