Evolv Technologies Holdings, Inc. - EVLVW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.4	0.46	0.46	0.51	0.35	42,168
November 06, 2025	0.5	0.41	0.41	0.54	0.41	27,472
November 05, 2025	0.55	0.5	0.5	0.56	0.5	211,491
November 04, 2025	0.59	0.49	0.49	0.61	0.49	20,091
November 03, 2025	0.57	0.6	0.6	0.6	0.57	101,819
October 31, 2025	0.63	0.6	0.6	0.63	0.55	13,375
October 30, 2025	0.62	0.6	0.6	0.8	0.6	17,015
October 29, 2025	0.8	0.63	0.63	0.82	0.63	69,830
October 28, 2025	0.74	0.78	0.78	0.79	0.74	256,427
October 27, 2025	0.76	0.77	0.77	0.81	0.7	118,557
October 24, 2025	0.66	0.76	0.76	0.77	0.65	247,157
October 23, 2025	0.59	0.65	0.65	0.69	0.58	380,284
October 22, 2025	0.68	0.6	0.6	0.68	0.59	123,113
October 21, 2025	0.73	0.69	0.69	0.76	0.69	63,729
October 20, 2025	0.76	0.74	0.74	0.85	0.7	257,637
October 17, 2025	0.75	0.72	0.72	0.76	0.64	27,279
October 16, 2025	0.85	0.74	0.74	1	0.74	83,253
October 15, 2025	0.9	0.78	0.78	0.9	0.76	29,459
October 14, 2025	0.71	0.91	0.91	0.91	0.7	53,908
October 13, 2025	0.84	0.79	0.79	0.84	0.72	50,054
October 10, 2025	0.71	0.76	0.76	0.87	0.67	68,542
October 09, 2025	0.71	0.76	0.76	0.79	0.7	35,053
October 08, 2025	0.63	0.72	0.72	0.75	0.63	77,276
October 07, 2025	0.73	0.69	0.69	0.73	0.68	13,677
October 06, 2025	0.7	0.78	0.78	0.78	0.7	13,535
October 03, 2025	0.75	0.78	0.78	0.78	0.71	35,267
October 02, 2025	0.72	0.76	0.76	0.77	0.7	40,767
October 01, 2025	0.69	0.7	0.7	0.7	0.68	1,360
September 30, 2025	0.8	0.73	0.73	0.8	0.61	129,008
September 29, 2025	0.8	0.8	0.8	0.83	0.75	282,382
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

Evolv Technologies Holdings, Inc. (EVLVW) NASDAQ