5 DAY PERFORMANCE
-26.24%
1 MONTH PERFORMANCE
-17.98%
3 MONTH PERFORMANCE
-8.45%
6 MONTH PERFORMANCE
-20.97%
YEAR-TO-DATE PERFORMANCE
-27.37%
1 YEAR PERFORMANCE
+17.38%
Evolv Technologies Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.60 | $5.98 (-9.47%) | $6.66 | $5.37 | 12.77 M | $973.82 M |
| 05/12/2026 | $6.89 | $6.96 (1.02%) | $7.10 | $6.83 | 3.07 M | $1.23 B |
| 05/11/2026 | $7.03 | $6.92 (-1.56%) | $7.09 | $6.90 | 2.67 M | $1.23 B |
| 05/08/2026 | $7.15 | $7.05 (-1.4%) | $7.23 | $7.02 | 3.02 M | $1.25 B |
| 05/07/2026 | $7.02 | $7.13 (1.57%) | $7.35 | $7.02 | 2.86 M | $1.25 B |
| 05/06/2026 | $7.29 | $7.11 (-2.47%) | $7.40 | $7.10 | 2.80 M | $1.24 B |
| 05/05/2026 | $7.17 | $7.23 (0.84%) | $7.30 | $7.13 | 1.66 M | $1.26 B |
| 05/04/2026 | $7.32 | $7.14 (-2.46%) | $7.36 | $7.13 | 2.27 M | $1.25 B |
| 05/01/2026 | $7.21 | $7.29 (1.11%) | $7.34 | $7.17 | 2.42 M | $1.27 B |
| 04/30/2026 | $7.07 | $7.20 (1.84%) | $7.25 | $6.90 | 2.98 M | $1.26 B |
| 04/29/2026 | $6.76 | $7.03 (3.99%) | $7.05 | $6.73 | 2.70 M | $1.23 B |
| 04/28/2026 | $6.56 | $6.79 (3.51%) | $6.82 | $6.55 | 2.35 M | $1.19 B |
| 04/27/2026 | $6.62 | $6.63 (0.15%) | $6.71 | $6.50 | 1.71 M | $1.16 B |
| 04/24/2026 | $6.50 | $6.63 (2%) | $6.66 | $6.42 | 1.95 M | $1.16 B |
| 04/23/2026 | $6.75 | $6.47 (-4.15%) | $6.79 | $6.35 | 2.45 M | $1.13 B |
| 04/22/2026 | $6.70 | $6.78 (1.19%) | $6.80 | $6.61 | 2.09 M | $1.18 B |
| 04/21/2026 | $6.55 | $6.63 (1.22%) | $6.90 | $6.54 | 2.62 M | $1.16 B |
| 04/20/2026 | $6.45 | $6.52 (1.09%) | $6.54 | $6.19 | 2.60 M | $1.14 B |
| 04/17/2026 | $6.50 | $6.48 (-0.31%) | $6.68 | $6.48 | 2.35 M | $1.13 B |
| 04/16/2026 | $6.45 | $6.46 (0.16%) | $6.47 | $6.32 | 1.42 M | $1.13 B |
| 04/15/2026 | $6.40 | $6.36 (-0.63%) | $6.40 | $6.27 | 1.55 M | $1.11 B |
| 04/14/2026 | $6.35 | $6.30 (-0.79%) | $6.51 | $6.22 | 2.10 M | $1.10 B |
| 04/13/2026 | $5.95 | $6.34 (6.55%) | $6.35 | $5.89 | 1.79 M | $1.11 B |
| 04/10/2026 | $6.11 | $5.96 (-2.45%) | $6.12 | $5.75 | 2.60 M | $1.04 B |
| 04/09/2026 | $6.14 | $6.10 (-0.65%) | $6.15 | $5.90 | 2.66 M | $1.07 B |
| 04/08/2026 | $6.40 | $6.11 (-4.53%) | $6.47 | $5.95 | 4.67 M | $1.07 B |
| 04/07/2026 | $6.05 | $6.09 (0.66%) | $6.19 | $5.94 | 2.46 M | $1.06 B |
| 04/06/2026 | $6.00 | $6.09 (1.5%) | $6.10 | $5.95 | 1.57 M | $1.06 B |
| 04/02/2026 | $6.01 | $6.03 (0.33%) | $6.10 | $5.86 | 1.56 M | $1.05 B |
| 04/01/2026 | $6.10 | $6.02 (-1.31%) | $6.23 | $5.94 | 2.62 M | $1.05 B |
| 03/31/2026 | $5.72 | $6.05 (5.77%) | $6.07 | $5.69 | 3.01 M | $1.06 B |
| 03/30/2026 | $5.76 | $5.68 (-1.39%) | $5.77 | $5.51 | 2.66 M | $991.88 M |
| 03/27/2026 | $5.90 | $5.75 (-2.54%) | $5.95 | $5.66 | 2.60 M | $1.00 B |
| 03/26/2026 | $5.89 | $5.96 (1.19%) | $6.20 | $5.85 | 3.31 M | $1.04 B |
| 03/25/2026 | $5.72 | $5.93 (3.67%) | $5.96 | $5.70 | 3.90 M | $1.04 B |
| 03/24/2026 | $5.80 | $5.70 (-1.72%) | $5.85 | $5.60 | 4.34 M | $995.37 M |
| 03/23/2026 | $5.69 | $5.86 (2.99%) | $5.88 | $5.57 | 3.23 M | $1.02 B |
| 03/20/2026 | $5.46 | $5.59 (2.38%) | $5.61 | $5.41 | 3.94 M | $976.16 M |
| 03/19/2026 | $5.25 | $5.50 (4.76%) | $5.50 | $5.10 | 2.51 M | $960.44 M |
| 03/18/2026 | $5.27 | $5.33 (1.14%) | $5.41 | $5.11 | 3.76 M | $930.76 M |
| 03/17/2026 | $5.15 | $5.31 (3.11%) | $5.33 | $5.08 | 4.43 M | $927.26 M |
| 03/16/2026 | $5.11 | $5.19 (1.57%) | $5.40 | $5.11 | 2.86 M | $906.31 M |
| 03/13/2026 | $5.11 | $5.11 (0%) | $5.26 | $5.00 | 4.03 M | $892.34 M |
| 03/12/2026 | $5.69 | $5.07 (-10.9%) | $5.84 | $5.06 | 6.37 M | $885.35 M |
| 03/11/2026 | $5.49 | $5.75 (4.74%) | $5.77 | $4.96 | 10.16 M | $1.00 B |
| 03/10/2026 | $5.25 | $5.25 (0%) | $5.47 | $5.10 | 7.76 M | $916.79 M |
| 03/09/2026 | $5.05 | $5.20 (2.97%) | $5.21 | $4.88 | 3.43 M | $908.05 M |
| 03/06/2026 | $5.11 | $5.08 (-0.59%) | $5.18 | $5.03 | 2.57 M | $887.10 M |
| 03/05/2026 | $5.25 | $5.19 (-1.14%) | $5.43 | $5.10 | 2.62 M | $896.78 M |
| 03/04/2026 | $5.35 | $5.28 (-1.31%) | $5.44 | $5.26 | 1.91 M | $912.33 M |
| 03/03/2026 | $5.25 | $5.29 (0.76%) | $5.42 | $5.09 | 2.45 M | $914.06 M |
| 03/02/2026 | $5.18 | $5.35 (3.28%) | $5.37 | $5.09 | 4.96 M | $924.43 M |
| 02/27/2026 | $5.30 | $5.30 (0%) | $5.36 | $5.19 | 2.09 M | $915.79 M |
| 02/26/2026 | $5.39 | $5.36 (-0.56%) | $5.46 | $5.26 | 1.84 M | $926.15 M |
| 02/25/2026 | $5.11 | $5.31 (3.91%) | $5.36 | $5.03 | 2.11 M | $917.52 M |
| 02/24/2026 | $4.95 | $5.05 (2.02%) | $5.14 | $4.91 | 2.77 M | $872.59 M |
| 02/23/2026 | $5.06 | $4.90 (-3.16%) | $5.10 | $4.87 | 3.40 M | $846.67 M |
| 02/20/2026 | $5.42 | $5.03 (-7.2%) | $5.46 | $5.03 | 6.43 M | $869.13 M |
| 02/19/2026 | $5.44 | $5.43 (-0.18%) | $5.58 | $5.20 | 4.32 M | $938.25 M |
| 02/18/2026 | $5.61 | $5.46 (-2.67%) | $5.66 | $5.38 | 1.80 M | $943.43 M |
| 02/17/2026 | $5.65 | $5.62 (-0.53%) | $5.72 | $5.39 | 2.43 M | $971.08 M |
| 02/13/2026 | $5.85 | $5.68 (-2.91%) | $5.88 | $5.65 | 3.25 M | $981.45 M |
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.
