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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.48	0.46	0.46	0.5	0.45	15,761
July 01, 2025	0.59	0.52	0.52	0.59	0.52	4,600
June 30, 2025	0.45	0.55	0.55	0.57	0.43	62,652
June 27, 2025	0.47	0.47	0.47	0.51	0.44	31,875
June 26, 2025	0.53	0.47	0.47	0.53	0.46	16,959
June 25, 2025	0.41	0.5	0.5	0.53	0.41	33,588
June 24, 2025	0.46	0.48	0.48	0.49	0.42	135,240
June 23, 2025	0.39	0.45	0.45	0.49	0.39	213,727
June 20, 2025	0.4	0.41	0.41	0.43	0.39	31,054
June 18, 2025	0.33	0.42	0.42	0.43	0.33	76,652
June 17, 2025	0.32	0.34	0.34	0.38	0.28	34,486
June 16, 2025	0.33	0.33	0.33	0.33	0.32	40,228
June 13, 2025	0.34	0.33	0.33	0.34	0.32	19,166
June 12, 2025	0.4	0.36	0.36	0.4	0.36	23,250
June 11, 2025	0.42	0.42	0.42	0.46	0.4	14,702
June 10, 2025	0.4	0.41	0.41	0.41	0.4	9,267
June 09, 2025	0.5	0.42	0.42	0.51	0.42	31,345
June 06, 2025	0.45	0.44	0.44	0.45	0.43	82,924
June 05, 2025	0.45	0.43	0.43	0.45	0.43	15,546
June 04, 2025	0.43	0.43	0.43	0.43	0.41	12,328
June 03, 2025	0.38	0.41	0.41	0.44	0.37	39,293
June 02, 2025	0.4	0.38	0.38	0.41	0.35	82,000
May 30, 2025	0.39	0.42	0.42	0.45	0.38	26,309
May 29, 2025	0.47	0.43	0.43	0.47	0.42	41,982
May 28, 2025	0.51	0.43	0.43	0.51	0.38	17,960
May 27, 2025	0.5	0.5	0.5	0.52	0.48	8,371
May 23, 2025	0.51	0.5	0.5	0.51	0.45	68,265

Evolv Technologies Holdings, Inc. (EVLVW) NASDAQ