Evolv Technologies Inc. (EVLVW)
0.18
0.00 (2.27%)
At close: Mar 31, 2025, 12:05 PM
Evolv Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -5.26% | 11,244 |
| Mar 27, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.01 | 5.56% | 9,155 |
| Mar 26, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | -0.01 | -5.26% | 4,954 |
| Mar 25, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00% | 16,556 |
| Mar 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76% | 30,138 |
| Mar 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.01 | 5.00% | 11,298 |
| Mar 20, 2025 | 0.22 | 0.22 | 0.18 | 0.20 | -0.01 | -4.76% | 12,916 |
| Mar 19, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.02 | 10.53% | 252,244 |
| Mar 18, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | -0.04 | -17.39% | 6,085 |
| Mar 17, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.02 | 9.52% | 14,482 |
| Mar 14, 2025 | 0.19 | 0.24 | 0.19 | 0.21 | 0.03 | 16.67% | 28,464 |
| Mar 13, 2025 | 0.23 | 0.23 | 0.18 | 0.18 | -0.06 | -25.00% | 10,610 |
| Mar 12, 2025 | 0.21 | 0.27 | 0.20 | 0.24 | 0.00 | 0.00% | 48,071 |
| Mar 11, 2025 | 0.27 | 0.27 | 0.20 | 0.24 | 0.02 | 9.09% | 17,496 |
| Mar 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 30,138 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 3,536 |
| Mar 6, 2025 | 0.25 | 0.33 | 0.25 | 0.27 | 0.01 | 3.85% | 3,123 |
| Mar 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | -0.02 | -7.14% | 3,030 |
| Mar 4, 2025 | 0.23 | 0.28 | 0.21 | 0.28 | 0.08 | 40.00% | 31,052 |
| Mar 3, 2025 | 0.26 | 0.26 | 0.20 | 0.20 | -0.08 | -28.57% | 19,676 |
| Feb 28, 2025 | 0.29 | 0.33 | 0.26 | 0.28 | 0.01 | 3.70% | 10,566 |
| Feb 27, 2025 | 0.29 | 0.33 | 0.27 | 0.27 | 0.00 | 0.00% | 9,580 |
| Feb 26, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.01 | 3.85% | 1,960 |
| Feb 25, 2025 | 0.29 | 0.30 | 0.25 | 0.26 | -0.01 | -3.70% | 6,771 |
| Feb 24, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.00 | 0.00% | 10,872 |
| Feb 21, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | -0.02 | -6.90% | 6,248 |
| Feb 20, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.01 | 3.57% | 21,213 |
| Feb 19, 2025 | 0.27 | 0.30 | 0.26 | 0.28 | -0.03 | -9.68% | 110,845 |
| Feb 18, 2025 | 0.32 | 0.35 | 0.28 | 0.31 | -0.01 | -3.13% | 126,755 |
| Feb 14, 2025 | 0.28 | 0.34 | 0.28 | 0.32 | 0.00 | 0.00% | 24,481 |
| Feb 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | -0.01 | -3.03% | 18,754 |
| Feb 12, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | -0.01 | -2.94% | 2,444 |
| Feb 11, 2025 | 0.31 | 0.35 | 0.26 | 0.34 | -0.01 | -2.86% | 21,031 |
| Feb 10, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.02 | 6.06% | 1,556 |
| Feb 7, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | -0.03 | -8.33% | 10,918 |
| Feb 6, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | -0.02 | -5.26% | 6,783 |
| Feb 5, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.02 | 5.56% | 33,478 |
| Feb 4, 2025 | 0.32 | 0.38 | 0.32 | 0.36 | 0.07 | 24.14% | 50,390 |
| Feb 3, 2025 | 0.28 | 0.34 | 0.28 | 0.29 | -0.02 | -6.45% | 10,700 |
| Jan 31, 2025 | 0.33 | 0.36 | 0.31 | 0.31 | 0.01 | 3.33% | 8,989 |
| Jan 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 2,450 |
| Jan 29, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | -0.03 | -9.09% | 1,621 |
| Jan 28, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.02 | 6.45% | 4,936 |
| Jan 27, 2025 | 0.35 | 0.39 | 0.31 | 0.31 | -0.04 | -11.43% | 24,536 |
| Jan 24, 2025 | 0.32 | 0.39 | 0.32 | 0.35 | 0.03 | 9.37% | 18,704 |
| Jan 23, 2025 | 0.32 | 0.36 | 0.30 | 0.32 | 0.08 | 33.33% | 73,014 |
| Jan 22, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | -0.03 | -11.11% | 39,448 |
| Jan 21, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | -0.01 | -3.57% | 28,645 |
| Jan 17, 2025 | 0.28 | 0.28 | 0.23 | 0.28 | 0.00 | 0.00% | 2,038 |
| Jan 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.04 | 16.67% | 200 |