Evolv Technologies Holdings Inc (EVLV) Historical Stock Data
7.01 ↑0.17 (2.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVLV is up 0.04% a day on average. There have been 15 days where Evolv Technologies Holdings Inc closed green and 15 days where EVLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 6.84 | 7.01 | ↑$0.17 (2.49%) | 6.78 | 7.04 | 3.60M |
| 2025-12-11 | 6.77 | 6.84 | ↑$0.07 (1.03%) | 6.60 | 6.87 | 2.09M |
| 2025-12-10 | 6.60 | 6.77 | ↑$0.17 (2.58%) | 6.52 | 6.80 | 2.30M |
| 2025-12-09 | 6.60 | 6.62 | ↑$0.03 (0.38%) | 6.55 | 6.68 | 1.35M |
| 2025-12-08 | 6.75 | 6.59 | ↓$0.16 (-2.37%) | 6.50 | 6.78 | 1.85M |
| 2025-12-05 | 6.72 | 6.67 | ↓$0.05 (-0.74%) | 6.61 | 6.75 | 1.82M |
| 2025-12-04 | 6.46 | 6.71 | ↑$0.25 (3.87%) | 6.46 | 6.85 | 2.95M |
| 2025-12-03 | 6.34 | 6.54 | ↑$0.20 (3.15%) | 6.28 | 6.58 | 2.10M |
| 2025-12-02 | 6.22 | 6.32 | ↑$0.10 (1.61%) | 6.17 | 6.45 | 2.34M |
| 2025-12-01 | 6.24 | 6.15 | ↓$0.09 (-1.44%) | 6.10 | 6.32 | 3.38M |
| 2025-11-28 | 6.29 | 6.39 | ↑$0.10 (1.59%) | 6.27 | 6.39 | 1M |
| 2025-11-26 | 6.30 | 6.25 | ↓$0.05 (-0.79%) | 6.22 | 6.35 | 2.02M |
| 2025-11-25 | 6.18 | 6.20 | ↑$0.02 (0.32%) | 6.00 | 6.23 | 3.19M |
| 2025-11-24 | 5.94 | 6.20 | ↑$0.26 (4.38%) | 5.85 | 6.24 | 4.19M |
| 2025-11-21 | 5.70 | 5.94 | ↑$0.24 (4.21%) | 5.49 | 6.00 | 5.29M |
| 2025-11-20 | 6.00 | 5.66 | ↓$0.34 (-5.67%) | 5.64 | 6.09 | 3.57M |
| 2025-11-19 | 5.93 | 5.92 | ↓$0.01 (-0.17%) | 5.88 | 6.11 | 2.58M |
| 2025-11-18 | 5.71 | 5.93 | ↑$0.22 (3.85%) | 5.71 | 6.08 | 3M |
| 2025-11-17 | 5.97 | 5.76 | ↓$0.21 (-3.52%) | 5.68 | 6.00 | 4.34M |
| 2025-11-14 | 6.30 | 6.00 | ↓$0.30 (-4.76%) | 5.95 | 6.70 | 7.55M |
| 2025-11-13 | 6.65 | 6.58 | ↓$0.07 (-1.05%) | 6.45 | 6.75 | 5.20M |
| 2025-11-12 | 7.06 | 6.72 | ↓$0.34 (-4.82%) | 6.71 | 7.10 | 2.67M |
| 2025-11-11 | 7.14 | 7.04 | ↓$0.10 (-1.40%) | 6.88 | 7.14 | 1.97M |
| 2025-11-10 | 7.35 | 7.18 | ↓$0.17 (-2.31%) | 7.09 | 7.41 | 2.07M |
| 2025-11-07 | 6.72 | 7.23 | ↑$0.51 (7.59%) | 6.58 | 7.23 | 4.18M |
| 2025-11-06 | 7.20 | 6.87 | ↓$0.33 (-4.61%) | 6.85 | 7.22 | 2.73M |
| 2025-11-05 | 7.24 | 7.25 | ↑$0.01 (0.14%) | 7.18 | 7.39 | 2.06M |
| 2025-11-04 | 7.39 | 7.24 | ↓$0.15 (-1.96%) | 7.20 | 7.51 | 2.42M |
| 2025-11-03 | 7.75 | 7.60 | ↓$0.15 (-1.94%) | 7.37 | 7.75 | 1.91M |
| 2025-10-31 | 7.63 | 7.74 | ↑$0.11 (1.44%) | 7.49 | 7.74 | 2.22M |
Create an account or log in to view more rows.
$EVLV just bought a half position.
$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