5 DAY PERFORMANCE
-6.14%
1 MONTH PERFORMANCE
-20.12%
3 MONTH PERFORMANCE
-9.57%
6 MONTH PERFORMANCE
-21.92%
YEAR-TO-DATE PERFORMANCE
-27.37%
1 YEAR PERFORMANCE
-16.53%
Evolv Technologies Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $6.07 | $6.24 (2.8%) | $6.27 | $6.05 | 2.31 M | $1.10 B |
| 05/21/2026 | $5.89 | $6.00 (1.87%) | $6.11 | $5.85 | 2.67 M | $1.06 B |
| 05/20/2026 | $5.71 | $5.89 (3.15%) | $6.01 | $5.69 | 2.50 M | $1.04 B |
| 05/19/2026 | $5.60 | $5.71 (1.96%) | $5.73 | $5.51 | 2.79 M | $1.01 B |
| 05/18/2026 | $5.72 | $5.62 (-1.75%) | $5.89 | $5.57 | 3.64 M | $995.06 M |
| 05/15/2026 | $5.56 | $5.70 (2.52%) | $5.79 | $5.51 | 4.21 M | $1.01 B |
| 05/14/2026 | $6.06 | $5.73 (-5.45%) | $6.07 | $5.56 | 5.66 M | $1.01 B |
| 05/13/2026 | $6.60 | $6.02 (-8.79%) | $6.66 | $5.37 | 14.74 M | $1.07 B |
| 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 | $1.26 B |
| 05/06/2026 | $7.29 | $7.11 (-2.47%) | $7.40 | $7.10 | 2.80 M | $1.26 B |
| 05/05/2026 | $7.17 | $7.23 (0.84%) | $7.30 | $7.13 | 1.66 M | $1.28 B |
| 05/04/2026 | $7.32 | $7.14 (-2.46%) | $7.36 | $7.13 | 2.27 M | $1.26 B |
| 05/01/2026 | $7.21 | $7.29 (1.11%) | $7.34 | $7.17 | 2.42 M | $1.29 B |
| 04/30/2026 | $7.07 | $7.20 (1.84%) | $7.25 | $6.90 | 2.98 M | $1.27 B |
| 04/29/2026 | $6.76 | $7.03 (3.99%) | $7.05 | $6.73 | 2.70 M | $1.24 B |
| 04/28/2026 | $6.56 | $6.79 (3.51%) | $6.82 | $6.55 | 2.35 M | $1.20 B |
| 04/27/2026 | $6.62 | $6.63 (0.15%) | $6.71 | $6.50 | 1.71 M | $1.17 B |
| 04/24/2026 | $6.50 | $6.63 (2%) | $6.66 | $6.42 | 1.95 M | $1.17 B |
| 04/23/2026 | $6.75 | $6.47 (-4.15%) | $6.79 | $6.35 | 2.45 M | $1.15 B |
| 04/22/2026 | $6.70 | $6.78 (1.19%) | $6.80 | $6.61 | 2.09 M | $1.20 B |
| 04/21/2026 | $6.55 | $6.63 (1.22%) | $6.90 | $6.54 | 2.62 M | $1.17 B |
| 04/20/2026 | $6.45 | $6.52 (1.09%) | $6.54 | $6.19 | 2.60 M | $1.15 B |
| 04/17/2026 | $6.50 | $6.48 (-0.31%) | $6.68 | $6.48 | 2.35 M | $1.15 B |
| 04/16/2026 | $6.45 | $6.46 (0.16%) | $6.47 | $6.32 | 1.42 M | $1.14 B |
| 04/15/2026 | $6.40 | $6.36 (-0.63%) | $6.40 | $6.27 | 1.55 M | $1.13 B |
| 04/14/2026 | $6.35 | $6.30 (-0.79%) | $6.51 | $6.22 | 2.10 M | $1.12 B |
| 04/13/2026 | $5.95 | $6.34 (6.55%) | $6.35 | $5.89 | 1.79 M | $1.12 B |
| 04/10/2026 | $6.11 | $5.96 (-2.45%) | $6.12 | $5.75 | 2.60 M | $1.06 B |
| 04/09/2026 | $6.14 | $6.10 (-0.65%) | $6.15 | $5.90 | 2.66 M | $1.08 B |
| 04/08/2026 | $6.40 | $6.11 (-4.53%) | $6.47 | $5.95 | 4.67 M | $1.08 B |
| 04/07/2026 | $6.05 | $6.09 (0.66%) | $6.19 | $5.94 | 2.46 M | $1.08 B |
| 04/06/2026 | $6.00 | $6.09 (1.5%) | $6.10 | $5.95 | 1.57 M | $1.08 B |
| 04/02/2026 | $6.01 | $6.03 (0.33%) | $6.10 | $5.86 | 1.56 M | $1.07 B |
| 04/01/2026 | $6.10 | $6.02 (-1.31%) | $6.23 | $5.94 | 2.62 M | $1.07 B |
| 03/31/2026 | $5.72 | $6.05 (5.77%) | $6.07 | $5.69 | 3.01 M | $1.07 B |
| 03/30/2026 | $5.76 | $5.68 (-1.39%) | $5.77 | $5.51 | 2.66 M | $1.01 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.
