Evolv Technologies Holdings Inc (EVLV) Historical Stock Data
2.69 ↓0.05 (-1.82%)
As of May 17, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, EVLV is down -0.86% a day on average. There have been 9 days where Evolv Technologies Holdings Inc closed green and 21 days where EVLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 2.76 | 2.69 | ↓$0.07 (-2.54%) | 2.68 | 2.77 | 874.52K |
| 2024-05-16 | 2.80 | 2.74 | ↓$0.06 (-2.14%) | 2.71 | 2.83 | 1.26M |
| 2024-05-15 | 2.89 | 2.80 | ↓$0.09 (-3.11%) | 2.71 | 2.93 | 1.86M |
| 2024-05-14 | 2.50 | 2.82 | ↑$0.32 (12.80%) | 2.45 | 2.86 | 4.22M |
| 2024-05-13 | 2.53 | 2.41 | ↓$0.12 (-4.74%) | 2.26 | 2.56 | 4.05M |
| 2024-05-10 | 2.63 | 2.36 | ↓$0.27 (-10.27%) | 2.01 | 2.76 | 14.74M |
| 2024-05-09 | 3.86 | 3.84 | ↓$0.02 (-0.52%) | 3.73 | 3.90 | 1.35M |
| 2024-05-08 | 3.88 | 3.86 | ↓$0.02 (-0.52%) | 3.81 | 3.91 | 823.64K |
| 2024-05-07 | 3.95 | 3.88 | ↓$0.07 (-1.77%) | 3.85 | 3.99 | 539.02K |
| 2024-05-06 | 3.88 | 3.96 | ↑$0.08 (2.06%) | 3.88 | 4.09 | 896.41K |
| 2024-05-03 | 4.02 | 3.88 | ↓$0.14 (-3.48%) | 3.85 | 4.13 | 1.01M |
| 2024-05-02 | 3.92 | 3.91 | ↓$0.01 (-0.26%) | 3.80 | 3.94 | 1.14M |
| 2024-05-01 | 3.90 | 3.86 | ↓$0.04 (-1.03%) | 3.75 | 4.03 | 1.68M |
| 2024-04-30 | 4.01 | 3.91 | ↓$0.10 (-2.49%) | 3.90 | 4.04 | 683.15K |
| 2024-04-29 | 4.13 | 4.06 | ↓$0.07 (-1.69%) | 4.03 | 4.15 | 583.71K |
| 2024-04-26 | 3.98 | 4.13 | ↑$0.15 (3.64%) | 3.96 | 4.16 | 780.57K |
| 2024-04-25 | 3.93 | 3.94 | ↑$0.01 (0.25%) | 3.87 | 3.99 | 0.95M |
| 2024-04-24 | 4.15 | 4.09 | ↓$0.06 (-1.45%) | 4.06 | 4.24 | 0.98M |
| 2024-04-23 | 3.87 | 4.19 | ↑$0.32 (8.27%) | 3.81 | 4.19 | 1.30M |
| 2024-04-22 | 3.83 | 3.88 | ↑$0.05 (1.44%) | 3.76 | 3.93 | 704.06K |
| 2024-04-19 | 3.92 | 3.83 | ↓$0.09 (-2.30%) | 3.79 | 3.95 | 0.92M |
| 2024-04-18 | 3.81 | 3.94 | ↑$0.13 (3.41%) | 3.78 | 4.15 | 1.36M |
| 2024-04-17 | 3.99 | 3.85 | ↓$0.14 (-3.51%) | 3.85 | 3.99 | 673.21K |
| 2024-04-16 | 3.92 | 3.94 | ↑$0.02 (0.51%) | 3.84 | 4.00 | 847.68K |
| 2024-04-15 | 4.06 | 3.98 | ↓$0.08 (-1.97%) | 3.88 | 4.17 | 0.98M |
| 2024-04-12 | 4.38 | 4.05 | ↓$0.33 (-7.53%) | 4.03 | 4.38 | 1.02M |
| 2024-04-11 | 4.33 | 4.32 | ↓$0.01 (-0.23%) | 4.20 | 4.35 | 846.49K |
| 2024-04-10 | 4.56 | 4.31 | ↓$0.25 (-5.48%) | 4.22 | 4.57 | 1.66M |
| 2024-04-09 | 4.72 | 4.63 | ↓$0.09 (-1.91%) | 4.57 | 4.80 | 0.92M |
| 2024-04-08 | 4.67 | 4.71 | ↑$0.04 (0.86%) | 4.61 | 4.83 | 1.12M |
Create an account or log in to view more rows.
$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.
$EVLV cup and handle forming
$EVLV ready to explode
$EVLV Free money indeed??
$EVLV This was indeed a beautiful day.
$EVLV Buy it up so it crashes harder in the next two trading days
$EVLV slap the ask.
$EVLV is it time?