Evolv Technologies Holdings Inc (EVLV) Historical Stock Data
3.09 ↑0.10 (3.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVLV is up 0.77% a day on average. There have been 18 days where Evolv Technologies Holdings Inc closed green and 12 days where EVLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.00 | 3.09 | ↑$0.09 (3.00%) | 2.97 | 3.18 | 1.63M |
| 2024-11-21 | 2.70 | 2.99 | ↑$0.29 (10.74%) | 2.70 | 3.04 | 3.66M |
| 2024-11-20 | 2.70 | 2.62 | ↓$0.08 (-2.96%) | 2.53 | 2.70 | 1.69M |
| 2024-11-19 | 2.64 | 2.73 | ↑$0.09 (3.41%) | 2.56 | 2.75 | 1.80M |
| 2024-11-18 | 2.60 | 2.68 | ↑$0.08 (3.08%) | 2.54 | 2.76 | 2.80M |
| 2024-11-15 | 2.50 | 2.58 | ↑$0.08 (3.20%) | 2.49 | 2.59 | 2.35M |
| 2024-11-14 | 2.48 | 2.51 | ↑$0.03 (1.21%) | 2.48 | 2.56 | 1.74M |
| 2024-11-13 | 2.50 | 2.51 | ↑$0.01 (0.40%) | 2.45 | 2.64 | 2.93M |
| 2024-11-12 | 2.53 | 2.49 | ↓$0.04 (-1.58%) | 2.35 | 2.56 | 4.42M |
| 2024-11-11 | 2.55 | 2.62 | ↑$0.07 (2.75%) | 2.45 | 2.63 | 2.19M |
| 2024-11-08 | 2.60 | 2.54 | ↓$0.06 (-2.31%) | 2.49 | 2.67 | 1.66M |
| 2024-11-07 | 2.52 | 2.57 | ↑$0.05 (1.98%) | 2.43 | 2.59 | 2.60M |
| 2024-11-06 | 2.25 | 2.52 | ↑$0.27 (12.00%) | 2.13 | 2.53 | 2.80M |
| 2024-11-05 | 2.22 | 2.25 | ↑$0.03 (1.35%) | 2.17 | 2.28 | 1.70M |
| 2024-11-04 | 2.33 | 2.25 | ↓$0.08 (-3.43%) | 2.13 | 2.34 | 3.22M |
| 2024-11-01 | 2.26 | 2.37 | ↑$0.11 (4.87%) | 2.18 | 2.39 | 3.45M |
| 2024-10-31 | 2.16 | 2.15 | ↓$0.01 (-0.46%) | 2.04 | 2.32 | 6.49M |
| 2024-10-30 | 2.35 | 2.34 | ↓$0.01 (-0.43%) | 2.17 | 2.39 | 5.35M |
| 2024-10-29 | 2.52 | 2.36 | ↓$0.16 (-6.35%) | 2.36 | 2.53 | 6.07M |
| 2024-10-28 | 2.57 | 2.52 | ↓$0.05 (-1.95%) | 2.49 | 2.96 | 7.18M |
| 2024-10-25 | 2.70 | 2.47 | ↓$0.23 (-8.52%) | 2.18 | 2.71 | 22.47M |
| 2024-10-24 | 4.21 | 4.10 | ↓$0.11 (-2.61%) | 4.07 | 4.29 | 584.42K |
| 2024-10-23 | 4.48 | 4.25 | ↓$0.23 (-5.13%) | 4.06 | 4.48 | 1.22M |
| 2024-10-22 | 4.25 | 4.46 | ↑$0.21 (4.94%) | 4.23 | 4.53 | 0.97M |
| 2024-10-21 | 4.28 | 4.30 | ↑$0.02 (0.47%) | 4.17 | 4.36 | 658.24K |
| 2024-10-18 | 4.29 | 4.30 | ↑$0.01 (0.23%) | 4.28 | 4.40 | 0.91M |
| 2024-10-17 | 4.20 | 4.26 | ↑$0.06 (1.43%) | 4.10 | 4.27 | 547.60K |
| 2024-10-16 | 4.04 | 4.20 | ↑$0.16 (3.96%) | 4.00 | 4.31 | 1.24M |
| 2024-10-15 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.88 | 4.03 | 565.94K |
| 2024-10-14 | 4.02 | 4.01 | ↓$0.01 (-0.25%) | 3.95 | 4.05 | 589.54K |
Create an account or log in to view more rows.
$EVLV puts r going to print tomorrow
$EVLV has just been halted from trading.
$EVLV Good morning gang!
$EVLV volume = money
$EVLV what’s next bulls
$EVLV soon
$EVLV Dip buyers are going to get wrecked
$EVLV I'm not afraid.
I'm long
And I'm strong..........
$EVLV has just been halted from trading due to volatility.
$EVLV this sell-off is meh.