Evolv Technologies Holdings, Inc. (EVLV) NASDAQ

7.50

+0.035(+0.47%)

Updated at October 06 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 20257.557.467.467.77.312.57M
October 02, 20257.457.517.517.667.412.31M
October 01, 20257.57.427.437.577.422.2M
September 30, 20257.927.557.558.027.434.21M
September 29, 20257.757.97.97.937.693.37M
September 26, 20258.047.687.688.077.634.08M
September 25, 20258.157.977.978.227.813.04M
September 24, 20258.68.258.258.648.172.96M
September 23, 20258.58.68.68.718.354.61M
September 22, 202588.448.448.457.836.09M
September 19, 20258.28.038.038.27.9513.14M
September 18, 20258.228.168.168.467.988.68M
September 17, 20258.418.158.158.58.044.56M
September 16, 20258.48.378.378.538.082.32M
September 15, 20258.778.438.438.818.332.17M
September 12, 20257.928.768.768.87.763.92M
September 11, 20258.27.987.988.367.886.04M
September 10, 20258.377.977.978.397.942.77M
September 09, 20258.318.358.358.68.222.35M
September 08, 20258.118.278.278.368.092M
September 05, 20257.968.068.068.077.731.63M
September 04, 20257.977.897.898.037.83.91M
September 03, 20258.197.977.978.197.842.03M
September 02, 20258.068.148.148.257.831.97M
August 29, 20258.398.248.248.48.022.87M
August 28, 20258.368.368.368.518.272.51M
August 27, 20258.38.388.388.448.274.23M
August 26, 20258.58.38.38.558.263.77M
August 25, 20258.438.468.468.718.083.04M
August 22, 20257.858.378.378.427.794.84M
August 21, 20257.947.837.838.017.741.93M
August 20, 20257.887.987.988.027.513.59M
August 19, 20257.997.887.888.167.773.71M
August 18, 20257.767.997.998.267.765.66M
August 15, 20258.067.757.758.917.6512.51M
August 14, 20257.367.377.377.457.13.45M
August 13, 20257.577.497.497.577.274.18M
August 12, 20257.247.57.57.527.181.96M
August 11, 20257.37.247.247.457.212.4M
August 08, 20257.057.297.297.327.013.59M
August 07, 20257.136.986.987.156.841.6M
August 06, 20257.147.127.127.226.962.08M
August 05, 20257.17.157.157.176.853.05M
August 04, 20256.87.057.057.056.742.35M
August 01, 20256.56.756.756.776.322.65M
July 31, 20256.686.566.566.986.532.65M
July 30, 20256.796.646.646.96.612.37M
July 29, 20257.086.766.767.096.693.61M
July 28, 20256.876.866.866.886.671.97M
July 25, 20256.776.826.826.836.413.86M
July 24, 20256.66.736.736.826.522.88M
July 23, 20256.436.586.586.66.153.16M
July 22, 20256.236.436.436.666.165.17M
July 21, 20255.96.066.066.095.822.89M
July 18, 20255.65.835.835.95.552.19M
July 17, 20255.615.545.545.75.51.55M
July 16, 20255.715.625.625.835.582.19M
July 15, 20255.75.695.695.775.561.43M
July 14, 20255.65.645.645.85.551.38M
July 11, 20255.795.625.625.85.581.19M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved