EVLV - Evolv Technologies Holdings, Inc.
4.44
0.350 7.883%
Share volume: 4,103,130
Last Updated: 05-09-2025
Computer Hardware/Computer & Office Equipment:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$4.09
0.35
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $4.07 | $4.07 | $4.47 | $4.47 | $4.07 | $4.07 | $4.44 | $4.44 | 4,103,130 | $4,103,130.00 |
| 05-08-2025 | $4.12 | $4.12 | $4.22 | $4.22 | $4.03 | $4.03 | $4.09 | $4.09 | 2,347,088 | $2,347,088.00 |
| 05-07-2025 | $4.14 | $4.14 | $4.28 | $4.28 | $4.00 | $4.00 | $4.05 | $4.05 | 2,774,292 | $2,774,292.00 |
| 05-06-2025 | $4.03 | $4.03 | $4.25 | $4.25 | $4.01 | $4.01 | $4.16 | $4.16 | 2,529,826 | $2,529,826.00 |
| 05-05-2025 | $4.32 | $4.32 | $4.32 | $4.32 | $4.09 | $4.09 | $4.11 | $4.11 | 1,775,257 | $1,775,257.00 |
| 05-02-2025 | $4.24 | $4.24 | $4.44 | $4.44 | $4.21 | $4.21 | $4.34 | $4.34 | 1,991,742 | $1,991,742.00 |
| 05-01-2025 | $4.39 | $4.39 | $4.45 | $4.45 | $4.18 | $4.18 | $4.20 | $4.20 | 1,805,561 | $1,805,561.00 |
| 04-30-2025 | $4.09 | $4.09 | $4.41 | $4.41 | $3.88 | $3.88 | $4.39 | $4.39 | 3,285,028 | $3,285,028.00 |
| 04-29-2025 | $4.50 | $4.50 | $4.57 | $4.57 | $4.06 | $4.06 | $4.10 | $4.10 | 4,081,799 | $4,081,799.00 |
| 04-28-2025 | $3.90 | $3.90 | $4.18 | $4.18 | $3.90 | $3.90 | $4.16 | $4.16 | 1,958,270 | $1,958,270.00 |
