Evolv Technologies Holdings Inc (EVLV) Historical Stock Data
3.79 ↑0.31 (8.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVLV is up 1.34% a day on average. There have been 19 days where Evolv Technologies Holdings Inc closed green and 11 days where EVLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.48 | 3.79 | ↑$0.31 (8.91%) | 3.44 | 3.86 | 2.11M |
| 2024-12-19 | 3.65 | 3.48 | ↓$0.17 (-4.66%) | 3.48 | 3.73 | 1.33M |
| 2024-12-18 | 3.90 | 3.57 | ↓$0.33 (-8.46%) | 3.50 | 4.09 | 2.52M |
| 2024-12-17 | 3.90 | 3.77 | ↓$0.13 (-3.33%) | 3.73 | 3.95 | 891.35K |
| 2024-12-16 | 3.75 | 3.89 | ↑$0.14 (3.73%) | 3.63 | 3.92 | 1.69M |
| 2024-12-13 | 3.87 | 3.75 | ↓$0.12 (-3.10%) | 3.73 | 4.05 | 1.12M |
| 2024-12-12 | 4.01 | 3.85 | ↓$0.16 (-3.99%) | 3.83 | 4.07 | 1.22M |
| 2024-12-11 | 4.44 | 4.02 | ↓$0.42 (-9.46%) | 4.02 | 4.46 | 1.40M |
| 2024-12-10 | 4.31 | 4.43 | ↑$0.12 (2.78%) | 4.28 | 4.45 | 1.77M |
| 2024-12-09 | 4.25 | 4.37 | ↑$0.12 (2.82%) | 4.11 | 4.56 | 2.06M |
| 2024-12-06 | 4.58 | 4.29 | ↓$0.29 (-6.33%) | 4.27 | 4.65 | 2.04M |
| 2024-12-05 | 4.25 | 4.48 | ↑$0.23 (5.41%) | 4.23 | 4.57 | 1.97M |
| 2024-12-04 | 4.26 | 4.39 | ↑$0.13 (3.05%) | 4.18 | 4.47 | 2.31M |
| 2024-12-03 | 3.94 | 4.28 | ↑$0.34 (8.63%) | 3.90 | 4.34 | 2.71M |
| 2024-12-02 | 4.05 | 3.96 | ↓$0.09 (-2.22%) | 3.77 | 4.12 | 2.23M |
| 2024-11-29 | 3.92 | 4.05 | ↑$0.13 (3.32%) | 3.90 | 4.14 | 1.91M |
| 2024-11-27 | 3.50 | 3.92 | ↑$0.42 (11.86%) | 3.49 | 3.97 | 3.16M |
| 2024-11-26 | 3.34 | 3.44 | ↑$0.10 (2.99%) | 2.83 | 3.50 | 5.13M |
| 2024-11-25 | 3.13 | 3.36 | ↑$0.23 (7.35%) | 3.11 | 3.39 | 2.13M |
| 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 |
Create an account or log in to view more rows.
$EVLV Same thing
different day
$EVLV cover that shit
$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..........