Evolv Technologies Holdings Inc (EVLV) Historical Stock Data
Historical Data
In the past 30 trading days, EVLV is up 0.86% a day on average. There have been 14 days where Evolv Technologies Holdings Inc closed green and 16 days where EVLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-02 | 5.42 | 5.39 | ↓$0.03 (-0.55%) | 5.26 | 5.45 | 2.69M |
| 2025-05-30 | 5.41 | 5.46 | ↑$0.05 (0.92%) | 5.31 | 5.49 | 2.94M |
| 2025-05-29 | 5.61 | 5.46 | ↓$0.15 (-2.67%) | 5.39 | 5.66 | 4.72M |
| 2025-05-28 | 5.85 | 5.57 | ↓$0.28 (-4.79%) | 5.50 | 5.88 | 3.74M |
| 2025-05-27 | 5.89 | 5.85 | ↓$0.04 (-0.68%) | 5.53 | 5.89 | 4.78M |
| 2025-05-23 | 5.83 | 5.71 | ↓$0.12 (-1.97%) | 5.60 | 5.96 | 6.50M |
| 2025-05-22 | 5.88 | 6.01 | ↑$0.14 (2.30%) | 5.84 | 6.16 | 5.14M |
| 2025-05-21 | 6.00 | 5.95 | ↓$0.05 (-0.83%) | 5.59 | 6.15 | 9.07M |
| 2025-05-20 | 5.79 | 5.54 | ↓$0.25 (-4.32%) | 5.41 | 5.80 | 4.71M |
| 2025-05-19 | 5.33 | 5.74 | ↑$0.41 (7.69%) | 5.32 | 5.89 | 6.58M |
| 2025-05-16 | 4.75 | 5.46 | ↑$0.71 (14.95%) | 4.69 | 5.51 | 19.88M |
| 2025-05-15 | 4.40 | 4.20 | ↓$0.20 (-4.55%) | 4.16 | 4.47 | 3.10M |
| 2025-05-14 | 4.41 | 4.42 | ↑$0.01 (0.23%) | 4.32 | 4.50 | 3.48M |
| 2025-05-13 | 4.43 | 4.43 | ↑$0.00 (0.00%) | 4.38 | 4.56 | 2.76M |
| 2025-05-12 | 4.50 | 4.40 | ↓$0.10 (-2.22%) | 4.22 | 4.52 | 2.84M |
| 2025-05-09 | 4.07 | 4.44 | ↑$0.37 (9.09%) | 4.07 | 4.47 | 4.12M |
| 2025-05-08 | 4.12 | 4.09 | ↓$0.03 (-0.73%) | 4.03 | 4.22 | 2.35M |
| 2025-05-07 | 4.14 | 4.05 | ↓$0.09 (-2.17%) | 4.00 | 4.28 | 2.77M |
| 2025-05-06 | 4.03 | 4.16 | ↑$0.13 (3.23%) | 4.01 | 4.25 | 2.53M |
| 2025-05-05 | 4.32 | 4.11 | ↓$0.21 (-4.86%) | 4.09 | 4.32 | 1.78M |
| 2025-05-02 | 4.24 | 4.34 | ↑$0.10 (2.36%) | 4.21 | 4.44 | 1.99M |
| 2025-05-01 | 4.39 | 4.20 | ↓$0.19 (-4.22%) | 4.18 | 4.45 | 1.81M |
| 2025-04-30 | 4.09 | 4.39 | ↑$0.30 (7.33%) | 3.88 | 4.41 | 3.28M |
| 2025-04-29 | 4.50 | 4.10 | ↓$0.40 (-8.89%) | 4.06 | 4.57 | 4.08M |
| 2025-04-28 | 3.90 | 4.16 | ↑$0.26 (6.67%) | 3.90 | 4.18 | 1.95M |
| 2025-04-25 | 3.51 | 3.89 | ↑$0.38 (10.83%) | 3.51 | 3.96 | 2.84M |
| 2025-04-24 | 3.26 | 3.53 | ↑$0.27 (8.28%) | 3.24 | 3.54 | 2.35M |
| 2025-04-23 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.24 | 3.35 | 1.99M |
| 2025-04-22 | 3.26 | 3.19 | ↓$0.07 (-2.15%) | 3.18 | 3.33 | 1.01M |
| 2025-04-21 | 3.27 | 3.19 | ↓$0.08 (-2.45%) | 3.10 | 3.30 | 1.59M |
Create an account or log in to view more rows.
$EVLV day trade is ok to buy here but sell later
$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