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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.8	0.28	0.28	0.8	0.22	33,994
January 12, 2026	0.31	0.31	0.31	0.31	0.31	145,855
January 09, 2026	0.3	0.36	0.36	0.36	0.3	145,855
January 08, 2026	0.3	0.3	0.3	0.3	0.3	674
January 07, 2026	0.31	0.31	0.31	0.31	0.31	2,050
January 06, 2026	0.33	0.3	0.3	0.33	0.3	976
January 05, 2026	0.28	0.32	0.32	0.35	0.26	75,490
January 02, 2026	0.24	0.26	0.26	0.29	0.24	22,936
December 31, 2025	0.31	0.27	0.27	0.34	0.25	39,157
December 30, 2025	0.21	0.27	0.27	0.33	0.21	80,202
December 29, 2025	0.18	0.21	0.21	0.21	0.18	25,557
December 26, 2025	0.18	0.2	0.2	0.23	0.18	8,923
December 24, 2025	0.2	0.2	0.2	0.21	0.18	22,300
December 23, 2025	0.27	0.24	0.24	0.27	0.2	122,916
December 22, 2025	0.28	0.27	0.27	0.29	0.27	9,408
December 19, 2025	0.27	0.3	0.3	0.3	0.27	14,840
December 18, 2025	0.28	0.28	0.28	0.3	0.27	99,888
December 17, 2025	0.3	0.27	0.27	0.3	0.27	10,479
December 16, 2025	0.31	0.29	0.29	0.31	0.29	10,689
December 15, 2025	0.3	0.3	0.3	0.33	0.28	5,097
December 12, 2025	0.27	0.3	0.3	0.3	0.27	5,874
December 11, 2025	0.25	0.26	0.26	0.27	0.25	15,205
December 10, 2025	0.27	0.27	0.27	0.27	0.27	3,625
December 09, 2025	0.25	0.27	0.27	0.27	0.24	3,798
December 08, 2025	0.23	0.27	0.27	0.3	0.23	19,867
December 05, 2025	0.28	0.28	0.28	0.3	0.28	9,126
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

Evolv Technologies Holdings, Inc. (EVLVW) NASDAQ