Free Trial

Evolv Technologies (EVLV) Stock Chart & Stock Price History

→ Digitizing the $11T commodities sector with one tiny stock (From Resource Stock Digest) (Ad)
Free EVLV Stock Alerts
$2.90
+0.07 (+2.47%)
(As of 02:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Evolv Technologies Stock Price Performance

5 Day
Performance
+5.60%
1 Month
Performance
-31.39%
3 Month
Performance
-38.48%
6 Month
Performance
-30.30%
Year-To-Date
Performance
-40.04%
1 Year
Performance
+128.23%
Receive EVLV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Evolv Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Resource Stock Digest
Digitizing the $11T commodities sector with one tiny stock
One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.
It’s an opportunity that likely won’t stay at these levels for long

EVLV Stock Chart for Tuesday, May, 28, 2024

EVLV Chart by TradingView

Evolv Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$2.83$2.83$2.83$2.68618,300 shs$441.74 million
05/24/2024$2.68$2.83
+5.60%		$2.83$2.68618,203 shs$441.74 million
05/23/2024$2.76$2.68
-2.90%		$2.80$2.641.08 million shs$418.32 million
05/22/2024$2.94$2.76
-6.12%		$2.99$2.751.27 million shs$430.81 million
05/21/2024$2.76$2.94
+6.52%		$3.15$2.703.24 million shs$458.91 million
05/20/2024$2.69$2.76
+2.60%		$2.84$2.681.02 million shs$430.81 million
05/17/2024$2.74$2.69
-1.82%		$2.77$2.68874,296 shs$419.88 million
05/16/2024$2.80$2.74
-2.14%		$2.83$2.711.26 million shs$427.69 million
05/15/2024$2.82$2.80
-0.71%		$2.93$2.711.86 million shs$437.05 million
05/14/2024$2.41$2.82
+17.01%		$2.86$2.464.22 million shs$440.17 million
05/13/2024$2.36$2.41
+2.12%		$2.56$2.264.05 million shs$376.18 million
05/10/2024$3.84$2.36
-38.54%		$2.76$2.0114.72 million shs$367.17 million
05/09/2024$3.86$3.84
-0.52%		$3.90$3.741.28 million shs$597.43 million
05/08/2024$3.88$3.86
-0.52%		$3.91$3.82823,635 shs$600.54 million
05/07/2024$3.96$3.88
-2.02%		$3.99$3.85538,712 shs$603.65 million
05/06/2024$3.88$3.96
+2.06%		$4.09$3.88896,406 shs$616.10 million
05/03/2024$3.91$3.88
-0.77%		$4.13$3.851.01 million shs$603.65 million
05/02/2024$3.86$3.91
+1.30%		$3.94$3.801.14 million shs$608.32 million
05/01/2024$3.91$3.86
-1.28%		$4.03$3.751.67 million shs$600.54 million
04/30/2024$4.06$3.91
-3.69%		$4.04$3.90683,108 shs$608.32 million
04/29/2024$4.13$4.06
-1.58%		$4.15$4.04583,706 shs$631.66 million
04/26/2024$3.94$4.13
+4.70%		$4.16$3.96780,554 shs$641.77 million
04/25/2024$4.09$3.94
-3.67%		$3.99$3.87952,072 shs$612.99 million
04/24/2024$4.19$4.09
-2.39%		$4.24$4.06976,169 shs$636.32 million
04/23/2024$3.88$4.19
+7.99%		$4.19$3.811.30 million shs$651.88 million
04/22/2024$3.83$3.88
+1.31%		$3.93$3.76704,014 shs$603.65 million
04/19/2024$3.94$3.83
-2.79%		$3.95$3.79917,219 shs$595.87 million
04/18/2024$3.85$3.94
+2.34%		$4.15$3.781.36 million shs$612.99 million
04/17/2024$3.94$3.85
-2.28%		$3.99$3.85672,948 shs$585.89 million
04/16/2024$3.98$3.94
-1.01%		$4.00$3.84846,567 shs$599.59 million
04/15/2024$4.05$3.98
-1.73%		$4.17$3.88984,222 shs$605.68 million
04/12/2024$4.32$4.05
-6.25%		$4.38$4.031.02 million shs$616.33 million
04/11/2024$4.31$4.32
+0.23%		$4.35$4.20846,432 shs$657.42 million
04/10/2024$4.63$4.31
-6.91%		$4.56$4.221.66 million shs$655.90 million
04/09/2024$4.71$4.63
-1.70%		$4.80$4.57920,852 shs$704.59 million
04/08/2024$4.63$4.71
+1.73%		$4.83$4.611.12 million shs$716.78 million
04/05/2024$4.85$4.63
-4.44%		$4.85$4.601.59 million shs$704.59 million
04/04/2024$4.84$4.85
+0.10%		$5.17$4.772.00 million shs$737.33 million
04/03/2024$5.06$4.84
-4.25%		$5.07$4.782.50 million shs$736.55 million
04/02/2024$5.11$5.06
-1.08%		$5.28$4.783.81 million shs$769.27 million
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
04/01/2024$4.45$5.11
+14.83%		$5.12$4.437.28 million shs$777.64 million
03/29/2024$4.45$4.45$4.81$3.608.81 million shs$677.21 million
03/28/2024$3.63$4.45
+22.59%		$4.81$3.608.80 million shs$677.20 million
03/27/2024$3.57$3.63
+1.68%		$3.65$3.52795,302 shs$552.41 million
03/26/2024$3.59$3.57
-0.56%		$3.67$3.56919,194 shs$543.28 million
03/25/2024$3.54$3.59
+1.41%		$3.66$3.52989,503 shs$546.33 million
03/22/2024$3.61$3.54
-1.94%		$3.64$3.53854,687 shs$538.72 million
03/21/2024$3.55$3.61
+1.69%		$3.65$3.561.29 million shs$549.37 million
03/20/2024$3.42$3.55
+3.80%		$3.59$3.35967,650 shs$540.24 million
03/19/2024$3.45$3.42
-0.87%		$3.48$3.34922,705 shs$520.47 million
03/18/2024$3.55$3.45
-2.82%		$3.55$3.45935,215 shs$525.02 million
03/15/2024$3.61$3.55
-1.66%		$3.62$3.501.27 million shs$540.24 million
03/14/2024$3.57$3.61
+1.12%		$3.64$3.53869,752 shs$549.38 million
03/13/2024$3.70$3.57
-3.51%		$3.75$3.57990,192 shs$543.28 million
03/12/2024$3.69$3.70
+0.27%		$3.73$3.62883,123 shs$563.07 million
03/11/2024$3.88$3.69
-4.90%		$3.98$3.611.36 million shs$561.54 million
03/08/2024$3.73$3.88
+4.02%		$4.14$3.822.09 million shs$590.46 million
03/07/2024$3.69$3.73
+1.08%		$3.78$3.62874,057 shs$567.63 million
03/06/2024$3.77$3.69
-2.12%		$3.93$3.641.90 million shs$561.54 million
03/05/2024$3.63$3.77
+3.86%		$3.88$3.601.64 million shs$573.73 million
03/04/2024$3.97$3.63
-8.56%		$4.15$3.505.43 million shs$552.41 million
03/01/2024$4.77$3.97
-16.77%		$4.81$3.944.27 million shs$599.99 million
02/29/2024$4.60$4.77
+3.70%		$4.83$4.642.72 million shs$720.91 million
02/28/2024$4.71$4.60
-2.34%		$4.83$4.571.50 million shs$695.20 million
02/27/2024$4.60$4.71
+2.39%		$4.73$4.57994,986 shs$711.82 million

Related Companies:
This page (NASDAQ:EVLV) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits