Evolv Technologies Holdings, Inc.EVLVNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.15 | $6.22 | $5.95 | $6.02 | 2.58M |
| 1/30/2026 | $6.34 | $6.38 | $5.93 | $6.19 | 2.95M |
| 1/29/2026 | $6.48 | $6.55 | $6.30 | $6.36 | 1.26M |
| 1/28/2026 | $6.55 | $6.65 | $6.44 | $6.48 | 1.30M |
| 1/27/2026 | $6.50 | $6.55 | $6.35 | $6.52 | 1.24M |
| 1/26/2026 | $6.52 | $6.59 | $6.32 | $6.43 | 2.11M |
| 1/23/2026 | $6.46 | $6.77 | $6.46 | $6.51 | 2.06M |
| 1/22/2026 | $6.20 | $6.46 | $6.17 | $6.44 | 1.90M |
| 1/21/2026 | $6.06 | $6.19 | $6.00 | $6.16 | 2.52M |
| 1/20/2026 | $6.01 | $6.20 | $6.00 | $6.08 | 2.37M |
| 1/16/2026 | $6.37 | $6.37 | $6.13 | $6.24 | 2.55M |
| 1/15/2026 | $6.59 | $6.61 | $6.36 | $6.38 | 2.26M |
| 1/14/2026 | $6.65 | $6.74 | $6.46 | $6.58 | 2.76M |
| 1/13/2026 | $7.12 | $7.16 | $6.66 | $6.67 | 2.39M |
| 1/12/2026 | $7.17 | $7.24 | $6.98 | $7.10 | 1.54M |
| 1/9/2026 | $7.20 | $7.29 | $7.03 | $7.19 | 1.78M |
| 1/8/2026 | $7.06 | $7.20 | $7.02 | $7.13 | 1.63M |
| 1/7/2026 | $7.31 | $7.35 | $7.07 | $7.08 | 1.56M |
| 1/6/2026 | $7.28 | $7.31 | $6.99 | $7.30 | 2.36M |
| 1/5/2026 | $6.80 | $7.44 | $6.70 | $7.31 | 4.12M |
| 1/2/2026 | $7.20 | $7.23 | $6.67 | $6.70 | 2.66M |
| 12/31/2025 | $7.00 | $7.28 | $6.93 | $7.16 | 4.82M |
| 12/30/2025 | $6.74 | $7.17 | $6.67 | $7.06 | 2.77M |
| 12/29/2025 | $6.60 | $6.79 | $6.51 | $6.75 | 2.26M |
| 12/26/2025 | $6.66 | $6.71 | $6.58 | $6.66 | 1.36M |
| 12/24/2025 | $6.70 | $6.74 | $6.54 | $6.66 | 1.20M |
| 12/23/2025 | $7.00 | $7.14 | $6.70 | $6.76 | 2.75M |
| 12/22/2025 | $7.25 | $7.29 | $7.02 | $7.05 | 1.96M |
| 12/19/2025 | $7.39 | $7.48 | $7.21 | $7.21 | 7.91M |
| 12/18/2025 | $7.04 | $7.41 | $7.03 | $7.36 | 3.67M |
| 12/17/2025 | $6.88 | $6.99 | $6.76 | $6.96 | 6.40M |
| 12/16/2025 | $6.70 | $6.90 | $6.70 | $6.86 | 1.64M |
| 12/15/2025 | $7.10 | $7.21 | $6.71 | $6.76 | 3.09M |
| 12/12/2025 | $6.84 | $7.04 | $6.78 | $7.01 | 3.60M |
| 12/11/2025 | $6.77 | $6.87 | $6.60 | $6.84 | 2.09M |
| 12/10/2025 | $6.60 | $6.80 | $6.52 | $6.77 | 2.30M |
| 12/9/2025 | $6.60 | $6.68 | $6.55 | $6.62 | 1.35M |
| 12/8/2025 | $6.75 | $6.78 | $6.50 | $6.59 | 1.85M |
| 12/5/2025 | $6.72 | $6.75 | $6.61 | $6.67 | 1.82M |
| 12/4/2025 | $6.46 | $6.85 | $6.46 | $6.71 | 2.95M |
| 12/3/2025 | $6.34 | $6.58 | $6.28 | $6.54 | 2.10M |
| 12/2/2025 | $6.22 | $6.45 | $6.17 | $6.32 | 2.34M |
| 12/1/2025 | $6.24 | $6.32 | $6.10 | $6.15 | 3.38M |
| 11/28/2025 | $6.29 | $6.39 | $6.27 | $6.39 | 1.00M |
| 11/26/2025 | $6.30 | $6.35 | $6.22 | $6.25 | 2.02M |
| 11/25/2025 | $6.18 | $6.23 | $6.00 | $6.20 | 3.20M |
| 11/24/2025 | $5.94 | $6.24 | $5.85 | $6.20 | 4.19M |
| 11/21/2025 | $5.70 | $6.00 | $5.49 | $5.94 | 5.29M |
| 11/20/2025 | $6.00 | $6.09 | $5.64 | $5.66 | 3.57M |
| 11/19/2025 | $5.93 | $6.11 | $5.88 | $5.92 | 2.58M |
| 11/18/2025 | $5.71 | $6.08 | $5.71 | $5.93 | 3.00M |
| 11/17/2025 | $5.97 | $6.00 | $5.68 | $5.76 | 4.34M |
| 11/14/2025 | $6.30 | $6.70 | $5.95 | $6.00 | 7.55M |
| 11/13/2025 | $6.65 | $6.75 | $6.45 | $6.58 | 5.20M |
| 11/12/2025 | $7.06 | $7.10 | $6.71 | $6.72 | 2.67M |
| 11/11/2025 | $7.14 | $7.14 | $6.88 | $7.04 | 1.97M |
| 11/10/2025 | $7.35 | $7.41 | $7.09 | $7.18 | 2.07M |
| 11/7/2025 | $6.72 | $7.23 | $6.58 | $7.23 | 4.18M |
| 11/6/2025 | $7.20 | $7.22 | $6.85 | $6.87 | 2.73M |
| 11/5/2025 | $7.24 | $7.39 | $7.18 | $7.25 | 2.06M |