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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.29	0.34	0.34	0.35	0.28	38,516
December 03, 2025	0.8	0.26	0.26	0.26	0.22	10,976
December 02, 2025	0.8	0.27	0.27	0.27	0.22	22,789
December 01, 2025	0.21	0.23	0.23	0.23	0.21	6,238
November 28, 2025	0.19	0.23	0.23	0.24	0.19	37,588
November 26, 2025	0.25	0.19	0.19	0.25	0.19	122,302
November 25, 2025	0.19	0.21	0.21	0.24	0.19	54,562
November 24, 2025	0.18	0.19	0.19	0.2	0.18	26,383
November 21, 2025	0.16	0.18	0.18	0.18	0.15	42,652
November 20, 2025	0.17	0.16	0.16	0.18	0.13	37,540
November 19, 2025	0.21	0.15	0.15	0.23	0.13	193,325
November 18, 2025	0.19	0.2	0.2	0.23	0.18	33,381
November 17, 2025	0.32	0.19	0.19	0.32	0.16	107,945
November 14, 2025	0.8	0.24	0.24	0.4	0.24	54,064
November 13, 2025	0.8	0.35	0.35	0.38	0.28	280,604
November 12, 2025	0.8	0.38	0.38	0.45	0.38	15,819
November 11, 2025	0.8	0.46	0.46	0.51	0.42	15,193
November 10, 2025	0.8	0.5	0.5	0.52	0.48	6,575
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

Evolv Technologies Holdings, Inc. (EVLVW) NASDAQ