5 DAY PERFORMANCE
-7.80%
1 MONTH PERFORMANCE
-0.76%
3 MONTH PERFORMANCE
-16.67%
6 MONTH PERFORMANCE
+2.97%
YEAR-TO-DATE PERFORMANCE
-27.37%
1 YEAR PERFORMANCE
-37.87%
Evolv Technologies Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $5.44 | $5.34 (-1.84%) | $5.47 | $5.30 | 1.87 M | $961.75 M |
| 08/20/2026 | $5.60 | $5.40 (-3.57%) | $5.66 | $5.36 | 1.80 M | $972.56 M |
| 08/19/2026 | $5.74 | $5.64 (-1.74%) | $5.80 | $5.61 | 2.36 M | $1.02 B |
| 08/18/2026 | $5.47 | $5.44 (-0.55%) | $5.56 | $5.40 | 1.57 M | $979.76 M |
| 08/17/2026 | $5.76 | $5.47 (-5.03%) | $5.77 | $5.46 | 2.24 M | $985.16 M |
| 08/14/2026 | $5.76 | $5.80 (0.69%) | $5.85 | $5.65 | 1.89 M | $1.04 B |
| 08/13/2026 | $5.80 | $5.76 (-0.69%) | $5.90 | $5.67 | 2.38 M | $1.04 B |
| 08/12/2026 | $6.05 | $5.72 (-5.45%) | $6.10 | $5.51 | 4.60 M | $1.03 B |
| 08/11/2026 | $5.94 | $6.03 (1.52%) | $6.07 | $5.89 | 2.77 M | $1.09 B |
| 08/10/2026 | $6.11 | $5.86 (-4.09%) | $6.17 | $5.86 | 1.99 M | $1.06 B |
| 08/07/2026 | $6.00 | $6.13 (2.17%) | $6.17 | $5.96 | 1.38 M | $1.10 B |
| 08/06/2026 | $5.87 | $5.95 (1.36%) | $5.99 | $5.87 | 1.13 M | $1.05 B |
| 08/05/2026 | $5.98 | $5.99 (0.17%) | $6.00 | $5.89 | 1.44 M | $1.06 B |
| 08/04/2026 | $5.70 | $6.00 (5.26%) | $6.00 | $5.70 | 2.04 M | $1.06 B |
| 08/03/2026 | $5.60 | $5.68 (1.43%) | $5.70 | $5.57 | 1.78 M | $1.01 B |
| 07/31/2026 | $5.43 | $5.53 (1.84%) | $5.60 | $5.43 | 1.36 M | $979.13 M |
| 07/30/2026 | $5.52 | $5.48 (-0.72%) | $5.60 | $5.40 | 1.32 M | $970.28 M |
| 07/29/2026 | $5.54 | $5.55 (0.18%) | $5.74 | $5.46 | 3.42 M | $982.67 M |
| 07/28/2026 | $5.44 | $5.60 (2.94%) | $5.70 | $5.30 | 2.77 M | $991.52 M |
| 07/27/2026 | $5.29 | $5.45 (3.02%) | $5.50 | $5.23 | 2.25 M | $964.96 M |
| 07/24/2026 | $5.30 | $5.24 (-1.13%) | $5.30 | $5.18 | 1.49 M | $927.78 M |
| 07/23/2026 | $5.30 | $5.27 (-0.57%) | $5.36 | $5.20 | 1.72 M | $933.09 M |
| 07/22/2026 | $5.58 | $5.36 (-3.94%) | $5.62 | $5.31 | 1.52 M | $949.03 M |
| 07/21/2026 | $5.57 | $5.63 (1.08%) | $5.64 | $5.52 | 1.18 M | $996.83 M |
| 07/20/2026 | $5.66 | $5.59 (-1.24%) | $5.70 | $5.47 | 1.96 M | $989.75 M |
| 07/17/2026 | $5.70 | $5.66 (-0.7%) | $5.76 | $5.60 | 1.48 M | $1.00 B |
| 07/16/2026 | $5.85 | $5.78 (-1.2%) | $5.92 | $5.78 | 1.35 M | $1.02 B |
| 07/15/2026 | $6.05 | $5.88 (-2.81%) | $6.13 | $5.82 | 1.82 M | $1.04 B |
| 07/14/2026 | $5.96 | $6.01 (0.84%) | $6.04 | $5.92 | 1.29 M | $1.06 B |
| 07/13/2026 | $5.88 | $5.98 (1.7%) | $6.09 | $5.86 | 1.33 M | $1.06 B |
| 07/10/2026 | $6.05 | $5.92 (-2.15%) | $6.05 | $5.86 | 1.23 M | $1.05 B |
| 07/09/2026 | $6.03 | $6.03 (0%) | $6.09 | $5.94 | 1.42 M | $1.07 B |
| 07/08/2026 | $6.05 | $6.05 (0%) | $6.13 | $5.92 | 1.86 M | $1.07 B |
| 07/07/2026 | $6.36 | $6.14 (-3.46%) | $6.37 | $6.07 | 1.99 M | $1.09 B |
| 07/06/2026 | $6.20 | $6.38 (2.9%) | $6.56 | $6.19 | 2.74 M | $1.13 B |
| 07/02/2026 | $6.35 | $6.24 (-1.73%) | $6.45 | $6.20 | 2.49 M | $1.10 B |
| 07/01/2026 | $5.89 | $6.37 (8.15%) | $6.67 | $5.82 | 4.65 M | $1.13 B |
| 06/30/2026 | $5.54 | $5.80 (4.69%) | $5.87 | $5.53 | 2.15 M | $1.03 B |
| 06/29/2026 | $5.51 | $5.61 (1.81%) | $5.70 | $5.45 | 3.09 M | $993.29 M |
| 06/26/2026 | $5.20 | $5.44 (4.62%) | $5.46 | $5.17 | 5.72 M | $963.19 M |
| 06/25/2026 | $5.49 | $5.23 (-4.74%) | $5.59 | $5.22 | 2.36 M | $926.01 M |
| 06/24/2026 | $5.54 | $5.49 (-0.9%) | $5.60 | $5.45 | 1.55 M | $972.05 M |
| 06/23/2026 | $5.45 | $5.54 (1.65%) | $5.67 | $5.45 | 1.60 M | $980.90 M |
| 06/22/2026 | $5.59 | $5.54 (-0.89%) | $5.68 | $5.53 | 1.69 M | $980.90 M |
| 06/18/2026 | $5.81 | $5.65 (-2.75%) | $5.83 | $5.53 | 3.85 M | $1.00 B |
| 06/17/2026 | $5.99 | $5.62 (-6.18%) | $6.00 | $5.57 | 3.03 M | $995.06 M |
| 06/16/2026 | $6.13 | $5.92 (-3.43%) | $6.20 | $5.89 | 2.18 M | $1.05 B |
| 06/15/2026 | $6.20 | $6.13 (-1.13%) | $6.34 | $6.10 | 2.27 M | $1.09 B |
| 06/12/2026 | $6.13 | $6.09 (-0.65%) | $6.27 | $6.07 | 1.52 M | $1.08 B |
| 06/11/2026 | $5.84 | $6.14 (5.14%) | $6.20 | $5.70 | 3.43 M | $1.09 B |
| 06/10/2026 | $6.00 | $5.84 (-2.67%) | $6.10 | $5.81 | 3.10 M | $1.03 B |
| 06/09/2026 | $5.90 | $6.05 (2.54%) | $6.22 | $5.85 | 3.84 M | $1.07 B |
| 06/08/2026 | $6.00 | $5.82 (-3%) | $6.06 | $5.78 | 2.30 M | $1.03 B |
| 06/05/2026 | $6.30 | $5.91 (-6.19%) | $6.33 | $5.90 | 2.08 M | $1.05 B |
| 06/04/2026 | $6.41 | $6.32 (-1.4%) | $6.47 | $6.31 | 1.58 M | $1.12 B |
| 06/03/2026 | $6.73 | $6.41 (-4.75%) | $6.73 | $6.34 | 2.31 M | $1.13 B |
| 06/02/2026 | $6.76 | $6.73 (-0.44%) | $6.94 | $6.67 | 2.46 M | $1.19 B |
| 06/01/2026 | $6.47 | $6.79 (4.95%) | $6.86 | $6.46 | 3.36 M | $1.20 B |
| 05/29/2026 | $6.54 | $6.45 (-1.38%) | $6.56 | $6.35 | 2.59 M | $1.14 B |
| 05/28/2026 | $6.30 | $6.51 (3.33%) | $6.55 | $6.25 | 1.86 M | $1.15 B |
| 05/27/2026 | $6.35 | $6.31 (-0.63%) | $6.43 | $6.29 | 1.66 M | $1.12 B |
| 05/26/2026 | $6.29 | $6.35 (0.95%) | $6.48 | $6.27 | 3.48 M | $1.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
