5 DAY PERFORMANCE
+15.46%
1 MONTH PERFORMANCE
-6.63%
3 MONTH PERFORMANCE
-4.94%
6 MONTH PERFORMANCE
-7.11%
YEAR-TO-DATE PERFORMANCE
-7.34%
1 YEAR PERFORMANCE
-1.08%
Evolv Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.10 | $3.15 (1.61%) | $3.21 | $3.06 | 659,284 | $488.98 M |
| 03/11/2025 | $3.04 | $3.04 (0%) | $3.10 | $2.95 | 1.45 M | $475.68 M |
| 03/10/2025 | $3.07 | $3.01 (-1.95%) | $3.14 | $2.92 | 1.42 M | $470.98 M |
| 03/07/2025 | $3.24 | $3.17 (-2.16%) | $3.25 | $3.05 | 1.33 M | $496.02 M |
| 03/06/2025 | $3.30 | $3.26 (-1.21%) | $3.37 | $3.19 | 1.27 M | $510.10 M |
| 03/05/2025 | $3.30 | $3.36 (1.82%) | $3.38 | $3.26 | 816,260 | $525.75 M |
| 03/04/2025 | $3.25 | $3.32 (2.15%) | $3.40 | $3.20 | 1.94 M | $519.49 M |
| 03/03/2025 | $3.46 | $3.30 (-4.62%) | $3.54 | $3.12 | 3.51 M | $516.36 M |
| 02/28/2025 | $3.38 | $3.54 (4.73%) | $3.56 | $3.35 | 914,654 | $553.91 M |
| 02/27/2025 | $3.51 | $3.41 (-2.85%) | $3.60 | $3.40 | 820,300 | $533.57 M |
| 02/26/2025 | $3.45 | $3.48 (0.87%) | $3.57 | $3.45 | 648,524 | $544.53 M |
| 02/25/2025 | $3.53 | $3.46 (-1.98%) | $3.60 | $3.38 | 1.25 M | $541.40 M |
| 02/24/2025 | $3.60 | $3.52 (-2.22%) | $3.62 | $3.38 | 1.18 M | $550.79 M |
| 02/21/2025 | $3.93 | $3.59 (-8.65%) | $3.93 | $3.58 | 1.03 M | $561.74 M |
| 02/20/2025 | $3.88 | $3.83 (-1.29%) | $3.94 | $3.79 | 698,200 | $599.29 M |
| 02/19/2025 | $3.98 | $3.92 (-1.51%) | $4.03 | $3.89 | 762,115 | $613.37 M |
| 02/18/2025 | $4.01 | $3.98 (-0.75%) | $4.15 | $3.90 | 1.40 M | $622.76 M |
| 02/14/2025 | $4.12 | $4.02 (-2.43%) | $4.20 | $3.94 | 1.10 M | $629.02 M |
| 02/13/2025 | $3.95 | $4.02 (1.77%) | $4.04 | $3.88 | 963,098 | $629.02 M |
| 02/12/2025 | $3.85 | $3.92 (1.82%) | $3.95 | $3.80 | 713,700 | $613.37 M |
| 02/11/2025 | $3.94 | $3.92 (-0.51%) | $4.03 | $3.82 | 669,593 | $613.37 M |
| 02/10/2025 | $4.05 | $3.99 (-1.48%) | $4.10 | $3.91 | 1.11 M | $624.33 M |
| 02/07/2025 | $4.17 | $4.04 (-3.12%) | $4.23 | $3.97 | 851,284 | $632.15 M |
| 02/06/2025 | $4.25 | $4.16 (-2.12%) | $4.27 | $4.10 | 691,329 | $650.93 M |
| 02/05/2025 | $4.25 | $4.24 (-0.24%) | $4.28 | $4.14 | 810,738 | $663.45 M |
| 02/04/2025 | $4.00 | $4.23 (5.75%) | $4.29 | $3.97 | 1.26 M | $661.88 M |
| 02/03/2025 | $3.87 | $3.97 (2.58%) | $4.00 | $3.75 | 1.82 M | $621.20 M |
| 01/31/2025 | $4.02 | $4.01 (-0.25%) | $4.23 | $3.96 | 2.03 M | $627.46 M |
| 01/30/2025 | $3.95 | $4.00 (1.27%) | $4.07 | $3.89 | 1.13 M | $625.89 M |
| 01/29/2025 | $3.97 | $3.89 (-2.02%) | $4.00 | $3.78 | 1.19 M | $608.68 M |
| 01/28/2025 | $3.99 | $3.96 (-0.75%) | $4.10 | $3.86 | 1.22 M | $619.63 M |
| 01/27/2025 | $4.08 | $4.01 (-1.72%) | $4.26 | $3.92 | 2.27 M | $627.46 M |
| 01/24/2025 | $4.00 | $4.16 (4%) | $4.30 | $3.91 | 3.23 M | $650.93 M |
| 01/23/2025 | $3.78 | $3.95 (4.5%) | $3.97 | $3.58 | 5.97 M | $618.07 M |
| 01/22/2025 | $3.24 | $3.22 (-0.62%) | $3.32 | $3.20 | 886,102 | $503.84 M |
| 01/21/2025 | $3.26 | $3.25 (-0.31%) | $3.33 | $3.21 | 948,848 | $508.54 M |
| 01/17/2025 | $3.13 | $3.19 (1.92%) | $3.21 | $3.08 | 1.42 M | $499.15 M |
| 01/16/2025 | $3.12 | $3.07 (-1.6%) | $3.18 | $3.07 | 1.02 M | $480.37 M |
| 01/15/2025 | $3.25 | $3.11 (-4.31%) | $3.35 | $3.09 | 1.06 M | $486.63 M |
| 01/14/2025 | $3.12 | $3.14 (0.64%) | $3.24 | $3.12 | 1.39 M | $491.33 M |
| 01/13/2025 | $3.03 | $3.09 (1.98%) | $3.16 | $2.98 | 2.21 M | $483.50 M |
| 01/10/2025 | $3.20 | $3.09 (-3.44%) | $3.22 | $3.08 | 1.88 M | $483.50 M |
| 01/08/2025 | $3.42 | $3.25 (-4.97%) | $3.47 | $3.21 | 2.00 M | $508.54 M |
| 01/07/2025 | $3.71 | $3.51 (-5.39%) | $3.72 | $3.47 | 1.92 M | $549.22 M |
| 01/06/2025 | $3.90 | $3.66 (-6.15%) | $4.01 | $3.66 | 2.10 M | $572.69 M |
| 01/03/2025 | $4.00 | $3.97 (-0.75%) | $4.07 | $3.90 | 886,779 | $621.20 M |
| 01/02/2025 | $4.03 | $3.97 (-1.49%) | $4.21 | $3.82 | 1.75 M | $621.20 M |
| 12/31/2024 | $4.00 | $3.95 (-1.25%) | $4.09 | $3.90 | 1.23 M | $618.07 M |
| 12/30/2024 | $3.93 | $3.96 (0.76%) | $4.02 | $3.80 | 1.28 M | $619.63 M |
| 12/27/2024 | $4.00 | $3.97 (-0.75%) | $4.09 | $3.81 | 972,404 | $621.20 M |
| 12/26/2024 | $3.87 | $4.02 (3.88%) | $4.06 | $3.80 | 1.35 M | $629.02 M |
| 12/24/2024 | $3.75 | $3.91 (4.27%) | $3.94 | $3.72 | 562,410 | $611.81 M |
| 12/23/2024 | $3.90 | $3.75 (-3.85%) | $3.90 | $3.70 | 1.18 M | $586.77 M |
| 12/20/2024 | $3.48 | $3.79 (8.91%) | $3.86 | $3.44 | 2.11 M | $593.03 M |
| 12/19/2024 | $3.65 | $3.48 (-4.66%) | $3.73 | $3.48 | 1.33 M | $544.53 M |
| 12/18/2024 | $3.90 | $3.57 (-8.46%) | $4.09 | $3.50 | 2.52 M | $558.61 M |
| 12/17/2024 | $3.90 | $3.77 (-3.33%) | $3.95 | $3.73 | 893,323 | $589.90 M |
| 12/16/2024 | $3.75 | $3.89 (3.73%) | $3.92 | $3.63 | 1.69 M | $608.68 M |
| 12/13/2024 | $3.87 | $3.75 (-3.1%) | $4.05 | $3.73 | 1.12 M | $586.77 M |
| 12/12/2024 | $4.01 | $3.85 (-3.99%) | $4.07 | $3.83 | 1.22 M | $602.42 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.
