Evolv Technologies Inc. (EVLVW) Historical Stock Price Data | Complete Trading History - Stocknear

Evolv Technologies Inc.

NASDAQ: EVLVW · Real-Time Price · USD
0.80
0.01 (1.00%)
At close: Sep 26, 2025, 2:40 PM
0.80
0.00%
After-hours: Sep 26, 2025, 04:00 PM EDT

EVLVW Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 0.80 0.80 0.79 0.80 0.80 1.27% 3,436
Sep 25, 2025 0.89 0.89 0.79 0.79 0.79 -12.22% 18,511
Sep 24, 2025 0.93 0.96 0.90 0.90 0.90 -6.25% 30,152
Sep 23, 2025 0.93 1.02 0.87 0.96 0.96 9.09% 79,457
Sep 22, 2025 0.79 0.90 0.76 0.88 0.88 8.64% 40,642
Sep 19, 2025 0.78 0.82 0.75 0.81 0.81 0.00% 11,860
Sep 18, 2025 0.80 0.88 0.75 0.81 0.81 6.58% 50,478
Sep 17, 2025 0.82 0.85 0.76 0.76 0.76 -7.32% 36,250
Sep 16, 2025 0.80 0.87 0.72 0.82 0.82 -2.38% 76,595
Sep 15, 2025 0.90 0.97 0.83 0.84 0.84 -9.68% 83,797
Sep 12, 2025 0.87 0.98 0.82 0.93 0.93 10.71% 175,203
Sep 11, 2025 0.89 0.89 0.80 0.84 0.84 5.00% 8,849
Sep 10, 2025 0.84 0.91 0.80 0.80 0.80 -10.11% 36,075
Sep 9, 2025 0.88 0.96 0.88 0.89 0.89 1.14% 44,596
Sep 8, 2025 0.81 0.89 0.81 0.88 0.88 8.64% 27,721
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