Evolv Technologies Inc. (EVLVW)
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 |