loading

Evolv Technologies Holdings Inc Stock (EVLV) Price History

The historical daily chart and data for Evolv Technologies Holdings Inc stock (EVLV), show that the latest closing stock price as of November 27, 2024, is $3.915.
  • Evolv Technologies Holdings Inc all-time high stock price is $9.4183, occurred on August 19, 2021.
  • The lowest Evolv Technologies Holdings Inc stock price recorded was $1.57 on March 15, 2022. Since then, Evolv Technologies Holdings Inc's stock price has risen over 149.36% to $3.915 now.
  • The 52-week high stock price for EVLV is $5.73, representing a 46.36% increase from the current share price, occurred on February 13, 2024.
  • The 52-week low stock price for EVLV is $2.01, indicating a -48.66% decrease from the current share price, occurred on May 10, 2024.
  • The closing price of Evolv Technologies Holdings Inc (EVLV) stock in the beginning of 2023 was $4.77. The stock closed the year at $2.59, a loss of over -45.70% for the year.
The table below shows more information about EVLV historical price data:
Date High Low High - Low Volume % Change
Nov 27, 2024 $3.97 $3.49 $0.48 3,137,992.0 +13.81%
Nov 26, 2024 $3.50 $2.83 $0.675 5,110,713.0 +2.38%
Nov 25, 2024 $3.39 $3.11 $0.28 2,078,739.0 +8.74%
Nov 22, 2024 $3.18 $2.97 $0.21 1,585,606.0 +3.34%
Nov 21, 2024 $3.04 $2.70 $0.34 3,645,332.0 +14.12%
Nov 20, 2024 $2.70 $2.53 $0.17 1,683,574.0 -4.03%
Nov 19, 2024 $2.75 $2.56 $0.185 1,798,048.0 +1.87%
Nov 18, 2024 $2.75 $2.54 $0.215 2,783,001.0 +3.88%
Nov 15, 2024 $2.59 $2.49 $0.10 2,335,413.0 +2.79%
Nov 14, 2024 $2.56 $2.48 $0.08 1,718,980.0 +0.00%
Nov 13, 2024 $2.64 $2.45 $0.19 2,917,498.0 +0.80%
Nov 12, 2024 $2.56 $2.35 $0.21 4,415,248.0 -4.96%
Nov 11, 2024 $2.63 $2.45 $0.18 2,177,261.0 +3.15%
Nov 08, 2024 $2.67 $2.48 $0.185 1,651,120.0 -1.17%
Nov 07, 2024 $2.59 $2.42 $0.165 2,573,361.0 +1.98%
Nov 06, 2024 $2.53 $2.13 $0.40 2,758,289.0 +12.00%
Nov 05, 2024 $2.28 $2.17 $0.11 1,685,734.0 +0.00%
Nov 04, 2024 $2.33 $2.12 $0.21 3,203,143.0 -5.06%
Nov 01, 2024 $2.39 $2.18 $0.21 3,439,939.0 +10.23%
Oct 31, 2024 $2.32 $2.04 $0.28 6,476,149.0 -8.12%
Oct 30, 2024 $2.39 $2.17 $0.22 5,306,971.0 -0.85%
Oct 29, 2024 $2.53 $2.36 $0.17 6,048,006.0 -6.35%

Evolv Technologies Holdings Inc Stock (EVLV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Evolv Technologies Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EVLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Evolv Technologies Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Evolv Technologies Holdings Inc Stock (EVLV) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $3.97 $2.12 $1.85 53,836,983.0 +82.09%
Oct, 2024 $4.53 $2.04 $2.49 65,883,259.0 -46.91%
Sep, 2024 $4.55 $3.56 $0.985 27,355,664.0 +2.79%
Aug, 2024 $4.30 $2.80 $1.50 36,556,798.0 +13.54%
Jul, 2024 $3.67 $2.33 $1.34 30,903,671.0 +36.08%
Jun, 2024 $2.90 $2.14 $0.76 26,700,116.0 -10.84%
May, 2024 $4.13 $2.01 $2.12 45,570,030.0 -26.85%
Apr, 2024 $5.28 $3.76 $1.52 33,098,381.0 -12.13%
Mar, 2024 $4.81 $3.34 $1.47 37,528,389.0 -6.71%
Feb, 2024 $5.73 $4.17 $1.56 29,645,703.0 +9.15%
Jan, 2024 $4.92 $4.06 $0.86 17,192,823.0 -7.42%

Evolv Technologies Holdings Inc Stock (EVLV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.04 $3.90 $1.14 19,943,413.0 +18.00%
Nov, 2023 $4.56 $3.27 $1.28 21,987,984.0 -5.88%
Oct, 2023 $4.95 $3.54 $1.41 29,265,115.0 -12.55%
Sep, 2023 $7.09 $4.62 $2.47 25,059,844.0 -30.47%
Aug, 2023 $8.30 $5.80 $2.50 39,334,521.0 +6.23%
Jul, 2023 $6.98 $5.53 $1.45 23,412,501.0 +9.67%
Jun, 2023 $6.54 $5.41 $1.13 37,611,073.0 +0.67%
May, 2023 $6.04 $3.36 $2.68 43,566,269.0 +65.56%
Apr, 2023 $3.88 $2.80 $1.08 11,378,982.0 +15.38%
Mar, 2023 $3.28 $2.41 $0.87 16,688,671.0 +13.45%
Feb, 2023 $3.64 $2.68 $0.96 15,240,742.0 -10.13%
Jan, 2023 $3.15 $2.29 $0.859 9,154,573.0 +18.15%

Evolv Technologies Holdings Inc Stock (EVLV) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $3.81 $1.98 $1.83 14,460,535.0 -25.79%
Nov, 2022 $3.95 $2.54 $1.41 16,476,790.0 +19.11%
Oct, 2022 $3.00 $2.02 $0.985 7,147,863.0 +38.21%
Sep, 2022 $2.48 $2.00 $0.48 9,219,956.0 -6.61%
Aug, 2022 $3.71 $2.14 $1.57 13,837,719.0 -15.61%
Jul, 2022 $2.92 $2.39 $0.53 6,431,467.0 +1.13%
Jun, 2022 $3.68 $2.37 $1.31 33,513,452.0 -8.59%
May, 2022 $3.13 $1.75 $1.38 12,325,315.0 +32.88%
Apr, 2022 $2.99 $2.15 $0.8382 14,874,772.0 -17.36%
Mar, 2022 $3.61 $1.57 $2.04 34,104,609.0 -24.72%
Feb, 2022 $4.04 $3.00 $1.04 11,266,265.0 +10.00%
Jan, 2022 $4.88 $2.81 $2.07 10,540,743.0 -28.25%
security_protection_services NL
$7.97
price up icon 1.92%
$38.91
price down icon 2.77%
security_protection_services CXW
$22.49
price up icon 2.51%
security_protection_services BRC
$75.02
price up icon 0.05%
security_protection_services GEO
$28.69
price up icon 3.09%
Cap:     |  Volume (24h):