5 DAY PERFORMANCE
+130.16%
1 MONTH PERFORMANCE
+69.57%
3 MONTH PERFORMANCE
-12.52%
6 MONTH PERFORMANCE
+83.96%
YEAR-TO-DATE PERFORMANCE
+160.00%
1 YEAR PERFORMANCE
+108.00%
Evolv Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.25 | $0.27 (8%) | $0.27 | $0.24 | 3.07 K | $1.14 B |
| 12/08/2025 | $0.23 | $0.27 (19.17%) | $0.30 | $0.23 | 19.87 K | $1.14 B |
| 12/05/2025 | $0.28 | $0.28 (2.16%) | $0.30 | $0.28 | 9.13 K | $1.15 B |
| 12/04/2025 | $0.29 | $0.34 (16.86%) | $0.35 | $0.28 | 38.52 K | $1.16 B |
| 12/03/2025 | $0.22 | $0.26 (13.84%) | $0.28 | $0.22 | 10.98 K | $1.13 B |
| 12/02/2025 | $0.22 | $0.27 (22.56%) | $0.28 | $0.22 | 22.79 K | $1.09 B |
| 12/01/2025 | $0.21 | $0.23 (8.57%) | $0.23 | $0.21 | 6.24 K | $1.06 B |
| 11/28/2025 | $0.19 | $0.23 (21.05%) | $0.24 | $0.19 | 37.59 K | $1.10 B |
| 11/26/2025 | $0.25 | $0.19 (-25.79%) | $0.25 | $0.19 | 122.30 K | $1.08 B |
| 11/25/2025 | $0.19 | $0.21 (11.35%) | $0.24 | $0.19 | 54.56 K | $1.07 B |
| 11/24/2025 | $0.18 | $0.19 (7.02%) | $0.20 | $0.18 | 26.38 K | $1.07 B |
| 11/21/2025 | $0.16 | $0.18 (17.89%) | $0.18 | $0.15 | 42.65 K | $1.03 B |
| 11/20/2025 | $0.17 | $0.16 (-7.91%) | $0.18 | $0.13 | 37.54 K | $977.99 M |
| 11/19/2025 | $0.21 | $0.15 (-28.57%) | $0.23 | $0.13 | 193.33 K | $1.02 B |
| 11/18/2025 | $0.19 | $0.20 (7.47%) | $0.23 | $0.18 | 33.38 K | $1.02 B |
| 11/17/2025 | $0.32 | $0.19 (-40.66%) | $0.32 | $0.16 | 107.95 K | $995.27 M |
| 11/14/2025 | $0.32 | $0.24 (-25%) | $0.40 | $0.24 | 54.21 K | $1.04 B |
| 11/13/2025 | $0.37 | $0.35 (-5.41%) | $0.38 | $0.27 | 280.62 K | $1.14 B |
| 11/12/2025 | $0.45 | $0.38 (-15.12%) | $0.45 | $0.38 | 16.38 K | $1.16 B |
| 11/11/2025 | $0.51 | $0.46 (-9.92%) | $0.52 | $0.42 | 15.28 K | $1.22 B |
| 11/10/2025 | $0.50 | $0.50 (1.31%) | $0.52 | $0.48 | 6.58 K | $1.24 B |
| 11/07/2025 | $0.40 | $0.46 (15%) | $0.51 | $0.35 | 42.17 K | $1.19 B |
| 11/06/2025 | $0.50 | $0.41 (-17.15%) | $0.54 | $0.41 | 27.47 K | $1.14 B |
| 11/05/2025 | $0.55 | $0.50 (-7.69%) | $0.56 | $0.50 | 211.49 K | $1.20 B |
| 11/04/2025 | $0.59 | $0.49 (-16.93%) | $0.61 | $0.49 | 20.09 K | $1.20 B |
| 11/03/2025 | $0.57 | $0.60 (5.08%) | $0.60 | $0.57 | 101.82 K | $1.26 B |
| 10/31/2025 | $0.63 | $0.60 (-4.76%) | $0.63 | $0.55 | 13.38 K | $1.28 B |
| 10/30/2025 | $0.62 | $0.60 (-2.6%) | $0.69 | $0.60 | 17.02 K | $1.25 B |
| 10/29/2025 | $0.80 | $0.63 (-21.76%) | $0.82 | $0.63 | 69.83 K | $1.27 B |
| 10/28/2025 | $0.74 | $0.78 (4.71%) | $0.79 | $0.74 | 256.43 K | $1.35 B |
| 10/27/2025 | $0.76 | $0.77 (1.32%) | $0.81 | $0.70 | 118.56 K | $1.33 B |
| 10/24/2025 | $0.66 | $0.76 (13.6%) | $0.77 | $0.65 | 247.36 K | $1.36 B |
| 10/23/2025 | $0.59 | $0.65 (10.56%) | $0.69 | $0.58 | 380.28 K | $1.31 B |
| 10/22/2025 | $0.68 | $0.60 (-11.86%) | $0.68 | $0.59 | 123.11 K | $1.28 B |
| 10/21/2025 | $0.73 | $0.69 (-5.33%) | $0.76 | $0.69 | 65.83 K | $1.32 B |
| 10/20/2025 | $0.76 | $0.74 (-2.63%) | $0.85 | $0.70 | 257.64 K | $1.36 B |
| 10/17/2025 | $0.75 | $0.72 (-4.74%) | $0.76 | $0.64 | 27.28 K | $1.34 B |
| 10/16/2025 | $0.85 | $0.74 (-12.87%) | $1.00 | $0.74 | 83.25 K | $1.34 B |
| 10/15/2025 | $0.90 | $0.78 (-13.33%) | $0.90 | $0.76 | 29.46 K | $1.36 B |
| 10/14/2025 | $0.71 | $0.91 (28.17%) | $0.91 | $0.70 | 53.91 K | $1.37 B |
| 10/13/2025 | $0.84 | $0.79 (-5.22%) | $0.84 | $0.72 | 50.05 K | $1.34 B |
| 10/10/2025 | $0.71 | $0.76 (7.68%) | $0.87 | $0.67 | 68.54 K | $1.34 B |
| 10/09/2025 | $0.71 | $0.76 (7.04%) | $0.79 | $0.70 | 35.05 K | $1.31 B |
| 10/08/2025 | $0.63 | $0.72 (14.25%) | $0.75 | $0.63 | 77.28 K | $1.33 B |
| 10/07/2025 | $0.73 | $0.69 (-5.94%) | $0.73 | $0.68 | 13.68 K | $1.23 B |
| 10/06/2025 | $0.70 | $0.78 (11.29%) | $0.78 | $0.70 | 13.54 K | $1.24 B |
| 10/03/2025 | $0.75 | $0.78 (4.2%) | $0.78 | $0.71 | 35.27 K | $1.23 B |
| 10/02/2025 | $0.72 | $0.76 (5.57%) | $0.77 | $0.70 | 40.77 K | $1.24 B |
| 10/01/2025 | $0.69 | $0.70 (2.17%) | $0.70 | $0.68 | 1.36 K | $1.23 B |
| 09/30/2025 | $0.80 | $0.73 (-8.6%) | $0.80 | $0.61 | 129.01 K | $1.25 B |
| 09/29/2025 | $0.80 | $0.80 (0.6%) | $0.83 | $0.75 | 282.38 K | $1.31 B |
| 09/26/2025 | $0.80 | $0.80 (-0.98%) | $0.80 | $0.79 | 3.44 K | $1.27 B |
| 09/25/2025 | $0.89 | $0.79 (-11%) | $0.89 | $0.79 | 18.51 K | $1.32 B |
| 09/24/2025 | $0.93 | $0.90 (-3.67%) | $0.96 | $0.90 | 30.15 K | $1.36 B |
| 09/23/2025 | $0.93 | $0.96 (3.71%) | $1.02 | $0.87 | 79.46 K | $1.42 B |
| 09/22/2025 | $0.79 | $0.88 (11.27%) | $0.90 | $0.76 | 40.64 K | $1.39 B |
| 09/19/2025 | $0.78 | $0.81 (3.97%) | $0.82 | $0.75 | 11.86 K | $1.33 B |
| 09/18/2025 | $0.80 | $0.81 (1.29%) | $0.88 | $0.75 | 50.48 K | $1.35 B |
| 09/17/2025 | $0.82 | $0.76 (-7.31%) | $0.85 | $0.76 | 36.25 K | $1.35 B |
| 09/16/2025 | $0.80 | $0.82 (2.25%) | $0.87 | $0.72 | 76.60 K | $1.38 B |
| 09/15/2025 | $0.90 | $0.84 (-6.67%) | $0.97 | $0.83 | 83.80 K | $1.39 B |
| 09/12/2025 | $0.87 | $0.93 (6.9%) | $0.98 | $0.82 | 175.20 K | $1.45 B |
| 09/11/2025 | $0.89 | $0.84 (-5.08%) | $0.89 | $0.80 | 8.85 K | $1.32 B |
| 09/10/2025 | $0.84 | $0.80 (-4.69%) | $0.91 | $0.80 | 36.08 K | $1.32 B |
| 09/09/2025 | $0.88 | $0.89 (0.84%) | $0.96 | $0.88 | 44.60 K | $1.38 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.
