Evolv Technologies Holdings, Inc. (EVLVW) NASDAQ

0.72

-0.0789(-9.88%)

Updated at September 30 11:21AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.8	0.8	0.8	0.8	0.8	3,436
September 25, 2025	0.89	0.79	0.79	0.89	0.79	18,511
September 24, 2025	0.93	0.9	0.9	0.96	0.9	30,152
September 23, 2025	0.93	0.96	0.96	1.02	0.87	79,457
September 22, 2025	0.79	0.88	0.88	0.9	0.76	40,642
September 19, 2025	0.78	0.81	0.81	0.82	0.75	11,859
September 18, 2025	0.77	0.81	0.81	0.88	0.75	50,478
September 17, 2025	0.84	0.76	0.76	0.85	0.76	36,250
September 16, 2025	0.8	0.82	0.82	0.87	0.72	76,595
September 15, 2025	0.9	0.84	0.84	0.97	0.83	83,797
September 12, 2025	0.87	0.93	0.93	0.98	0.82	175,203
September 11, 2025	0.89	0.84	0.84	0.89	0.8	8,849
September 10, 2025	0.84	0.8	0.8	0.91	0.8	36,075
September 09, 2025	0.88	0.89	0.89	0.96	0.88	44,596
September 08, 2025	0.81	0.88	0.88	0.89	0.81	27,721
September 05, 2025	0.77	0.81	0.81	0.81	0.74	34,237
September 04, 2025	0.83	0.78	0.78	0.84	0.75	307,393
September 03, 2025	0.9	0.83	0.83	0.9	0.82	87,292
September 02, 2025	0.9	0.9	0.9	0.9	0.85	54,803
August 29, 2025	0.9	0.86	0.86	0.9	0.82	12,962
August 28, 2025	0.91	0.95	0.95	0.97	0.91	41,475
August 27, 2025	0.89	0.91	0.91	0.92	0.89	291,459
August 26, 2025	0.92	0.95	0.95	0.95	0.87	28,058
August 25, 2025	0.9	0.95	0.95	1.02	0.86	83,524
August 22, 2025	0.8	0.9	0.9	0.96	0.78	891,387
August 21, 2025	0.8	0.8	0.8	0.84	0.76	9,383
August 20, 2025	0.81	0.84	0.84	0.84	0.71	16,890
August 19, 2025	0.79	0.8	0.8	0.9	0.72	85,460
August 18, 2025	0.76	0.83	0.83	0.95	0.76	35,635
August 15, 2025	0.72	0.76	0.76	1.08	0.68	684,357
August 14, 2025	0.73	0.68	0.68	0.75	0.61	48,513
August 13, 2025	0.7	0.72	0.72	0.72	0.7	9,895
August 12, 2025	0.68	0.72	0.72	0.75	0.65	101,430
August 11, 2025	0.69	0.67	0.67	0.7	0.64	120,252
August 08, 2025	0.65	0.64	0.64	0.69	0.64	110,119
August 07, 2025	0.65	0.63	0.63	0.66	0.63	6,676
August 06, 2025	0.64	0.63	0.63	0.69	0.63	11,412
August 05, 2025	0.6	0.68	0.68	0.68	0.55	88,999
August 04, 2025	0.55	0.57	0.57	0.59	0.53	41,777
August 01, 2025	0.54	0.52	0.52	0.54	0.48	43,224
July 31, 2025	0.51	0.47	0.47	0.58	0.45	194,926
July 30, 2025	0.55	0.49	0.49	0.56	0.48	217,510
July 29, 2025	0.59	0.6	0.6	0.62	0.55	50,215
July 28, 2025	0.6	0.6	0.6	0.6	0.56	13,390
July 25, 2025	0.59	0.6	0.6	0.6	0.57	11,231
July 24, 2025	0.59	0.59	0.59	0.6	0.55	22,260
July 23, 2025	0.55	0.58	0.58	0.58	0.51	21,493
July 22, 2025	0.6	0.54	0.54	0.6	0.52	39,071
July 21, 2025	0.53	0.47	0.47	0.53	0.47	66,669
July 18, 2025	0.39	0.51	0.51	0.55	0.39	13,574
July 17, 2025	0.45	0.46	0.46	0.49	0.44	17,634
July 16, 2025	0.44	0.42	0.42	0.47	0.42	6,406
July 15, 2025	0.42	0.45	0.45	0.45	0.39	8,420
July 14, 2025	0.44	0.42	0.42	0.47	0.41	5,442
July 11, 2025	0.5	0.5	0.5	0.5	0.38	29,166
July 10, 2025	0.4	0.5	0.5	0.5	0.39	34,068
July 09, 2025	0.39	0.5	0.5	0.53	0.39	14,269
July 08, 2025	0.48	0.49	0.49	0.5	0.46	5,941
July 07, 2025	0.44	0.53	0.53	0.53	0.42	1,207
July 03, 2025	0.48	0.47	0.47	0.48	0.46	8,460