5 DAY PERFORMANCE
+13.79%
1 MONTH PERFORMANCE
+5.48%
3 MONTH PERFORMANCE
-13.76%
6 MONTH PERFORMANCE
-14.75%
YEAR-TO-DATE PERFORMANCE
-27.37%
1 YEAR PERFORMANCE
-34.26%
Evolv Technologies Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.66 | $4.58 (-1.72%) | $4.73 | $4.57 | 3.23 M | $824.87 M |
| 10/07/2026 | $4.65 | $4.69 (0.86%) | $4.70 | $4.61 | 1.69 M | $844.68 M |
| 10/06/2026 | $4.52 | $4.68 (3.54%) | $4.71 | $4.51 | 1.56 M | $842.88 M |
| 10/05/2026 | $4.54 | $4.48 (-1.32%) | $4.58 | $4.46 | 2.17 M | $806.86 M |
| 10/02/2026 | $4.76 | $4.57 (-3.99%) | $4.78 | $4.56 | 2.36 M | $823.07 M |
| 10/01/2026 | $4.70 | $4.71 (0.21%) | $4.79 | $4.62 | 1.99 M | $848.29 M |
| 09/30/2026 | $4.72 | $4.65 (-1.48%) | $4.77 | $4.62 | 2.62 M | $837.48 M |
| 09/29/2026 | $4.70 | $4.71 (0.21%) | $4.72 | $4.61 | 1.97 M | $848.29 M |
| 09/28/2026 | $4.80 | $4.65 (-3.12%) | $4.81 | $4.61 | 2.64 M | $837.48 M |
| 09/25/2026 | $4.89 | $4.79 (-2.04%) | $4.92 | $4.76 | 1.42 M | $862.69 M |
| 09/24/2026 | $4.85 | $4.90 (1.03%) | $4.92 | $4.80 | 1.62 M | $882.51 M |
| 09/23/2026 | $4.91 | $4.88 (-0.61%) | $4.91 | $4.76 | 1.88 M | $878.90 M |
| 09/22/2026 | $4.99 | $4.91 (-1.6%) | $4.99 | $4.79 | 2.49 M | $884.31 M |
| 09/21/2026 | $5.09 | $4.93 (-3.14%) | $5.09 | $4.91 | 2.24 M | $887.91 M |
| 09/18/2026 | $5.04 | $5.01 (-0.6%) | $5.08 | $4.97 | 4.78 M | $902.32 M |
| 09/17/2026 | $5.07 | $5.04 (-0.59%) | $5.15 | $5.01 | 1.86 M | $907.72 M |
| 09/16/2026 | $5.10 | $5.05 (-0.98%) | $5.14 | $4.91 | 2.48 M | $909.52 M |
| 09/15/2026 | $5.11 | $5.11 (0%) | $5.19 | $5.04 | 2.60 M | $920.33 M |
| 09/14/2026 | $4.91 | $5.16 (5.09%) | $5.21 | $4.90 | 3.26 M | $929.33 M |
| 09/11/2026 | $5.00 | $4.95 (-1%) | $5.03 | $4.94 | 1.37 M | $891.51 M |
| 09/10/2026 | $5.00 | $4.97 (-0.6%) | $5.06 | $4.92 | 1.83 M | $895.11 M |
| 09/09/2026 | $5.02 | $4.93 (-1.79%) | $5.12 | $4.89 | 1.97 M | $887.91 M |
| 09/08/2026 | $5.06 | $5.07 (0.2%) | $5.13 | $4.99 | 2.22 M | $913.12 M |
| 09/04/2026 | $4.93 | $5.00 (1.42%) | $5.00 | $4.86 | 2.25 M | $900.52 M |
| 09/03/2026 | $5.11 | $4.97 (-2.74%) | $5.15 | $4.93 | 2.01 M | $895.11 M |
| 09/02/2026 | $5.03 | $5.10 (1.39%) | $5.19 | $5.02 | 1.73 M | $918.53 M |
| 09/01/2026 | $5.16 | $5.06 (-1.94%) | $5.21 | $5.04 | 1.60 M | $911.32 M |
| 08/31/2026 | $5.27 | $5.21 (-1.14%) | $5.27 | $5.15 | 1.47 M | $938.34 M |
| 08/28/2026 | $5.36 | $5.24 (-2.24%) | $5.36 | $5.20 | 1.46 M | $943.74 M |
| 08/27/2026 | $5.25 | $5.32 (1.33%) | $5.38 | $5.23 | 1.42 M | $958.15 M |
| 08/26/2026 | $5.27 | $5.20 (-1.33%) | $5.33 | $5.17 | 1.63 M | $936.54 M |
| 08/25/2026 | $5.34 | $5.28 (-1.12%) | $5.38 | $5.20 | 1.74 M | $950.95 M |
| 08/24/2026 | $5.36 | $5.25 (-2.05%) | $5.36 | $5.24 | 1.98 M | $945.54 M |
| 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 |
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.
