Free Trial

Evolv Technologies (EVLV) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free EVLV Stock Alerts
$4.00
+0.09 (+2.30%)
(As of 12:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Evolv Technologies Stock Price Performance

5 Day
Performance
-5.21%
1 Month
Performance
-19.21%
3 Month
Performance
-12.33%
6 Month
Performance
-13.50%
Year-To-Date
Performance
-17.16%
1 Year
Performance
+595.61%
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 StockEarnings
The AI stock to buy right now
There are about 350,000 large corporations worldwide. Can you see the potential for this AI company to grow like crazy?
Click Here to Get the AI Stock Name

EVLV Stock Chart for Friday, May, 3, 2024

EVLV Chart by TradingView

Evolv Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
02/26/2024$4.31$4.60
+6.73%		$4.60$4.26883,077 shs$695.20 million
02/23/2024$4.35$4.31
-0.92%		$4.40$4.171.15 million shs$651.37 million
02/22/2024$4.36$4.35
-0.23%		$4.46$4.281.16 million shs$657.42 million
02/21/2024$4.41$4.36
-1.13%		$4.55$4.271.46 million shs$658.93 million
02/20/2024$5.23$4.41
-15.68%		$4.89$4.224.19 million shs$666.48 million
02/19/2024$5.23$5.23$5.40$5.121.04 million shs$790.41 million
02/16/2024$5.41$5.23
-3.33%		$5.40$5.121.04 million shs$790.41 million
02/15/2024$5.25$5.41
+3.05%		$5.45$5.121.29 million shs$817.64 million
02/14/2024$5.36$5.25
-2.05%		$5.60$5.132.05 million shs$793.43 million
02/13/2024$5.65$5.36
-5.13%		$5.72$5.273.07 million shs$810.06 million
02/12/2024$5.07$5.65
+11.44%		$5.70$5.202.41 million shs$853.88 million
02/09/2024$5.07$5.07$5.16$4.831.38 million shs$766.23 million
02/08/2024$4.59$5.07
+10.46%		$5.15$4.571.45 million shs$766.23 million
02/07/2024$4.59$4.59$4.64$4.41817,890 shs$693.69 million
02/06/2024$4.38$4.59
+4.79%		$4.60$4.40545,252 shs$693.69 million
02/05/2024$4.46$4.38
-1.79%		$4.44$4.34512,234 shs$661.97 million
02/02/2024$4.49$4.46
-0.67%		$4.51$4.26681,348 shs$674.04 million

Related Companies:
This page (NASDAQ:EVLV) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The AI stock to buy right now
StockEarnings
Urgent Nvidia Warning
Altimetry
Could Your Accounts Be Frozen?
Allegiance Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Bill Gates is all about this tiny $2 stock
Timothy Sykes