Free Trial

Evolv Technologies (EVLVW) Stock Chart & Stock Price History

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free EVLVW Stock Alerts
$0.28
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsShort InterestTrends

Evolv Technologies Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-26.32%
3 Month
Performance
-48.15%
6 Month
Performance
-54.84%
Year-To-Date
Performance
-63.16%
Receive EVLVW 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 Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

EVLVW Stock Chart for Sunday, June, 2, 2024

EVLVW Chart by TradingView

Evolv Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.28$0.28$0.30$0.287,996 shs$0.00
05/30/2024$0.27$0.28
+3.70%		$0.30$0.2580,972 shs$0.00
05/29/2024$0.29$0.27
-6.35%		$0.29$0.25124,590 shs$0.00
05/28/2024$0.28$0.29
+2.96%		$0.31$0.2815,867 shs$0.00
05/27/2024$0.28$0.28$0.33$0.2711,800 shs$0.00
05/24/2024$0.26$0.28
+7.28%		$0.33$0.2711,805 shs$0.00
05/23/2024$0.32$0.26
-17.77%		$0.36$0.252,400 shs$0.00
05/22/2024$0.30$0.32
+5.80%		$0.34$0.255,271 shs$0.00
05/21/2024$0.26$0.30
+15.38%		$0.34$0.27389,979 shs$0.00
05/20/2024$0.26$0.26
-1.37%		$0.30$0.254,696 shs$0.00
05/17/2024$0.30$0.26
-12.13%		$0.29$0.263,033 shs$0.00
05/16/2024$0.33$0.30
-7.69%		$0.30$0.295,051 shs$0.00
05/15/2024$0.29$0.33
+12.07%		$0.33$0.3113,787 shs$0.00
05/14/2024$0.22$0.29
+31.82%		$0.29$0.2421,687 shs$0.00
05/13/2024$0.20$0.22
+10.00%		$0.25$0.2120,858 shs$0.00
05/10/2024$0.35$0.20
-42.86%		$0.27$0.153.31 million shs$0.00
05/09/2024$0.38$0.35
-7.89%		$0.37$0.3539,886 shs$0.00
05/08/2024$0.37$0.38
+2.70%		$0.38$0.382,069 shs$0.00
05/07/2024$0.41$0.37
-8.64%		$0.40$0.3740,210 shs$0.00
05/06/2024$0.38$0.41
+6.58%		$0.41$0.377,137 shs$0.00
05/03/2024$0.38$0.38$0.41$0.3831,716 shs$0.00
05/02/2024$0.38$0.38$0.38$0.381,300 shs$0.00
05/01/2024$0.42$0.38
-9.50%		$0.41$0.384,510 shs$0.00
04/29/2024$0.42$0.40
-4.57%		$0.40$0.4074 shs$0.00
04/26/2024$0.38$0.42
+10.44%		$0.42$0.3826,130 shs$0.00
04/25/2024$0.39$0.38
-2.51%		$0.39$0.3865,714 shs$0.00
04/24/2024$0.42$0.39
-7.69%		$0.40$0.3813,957 shs$0.00
04/23/2024$0.38$0.42
+11.15%		$0.45$0.4013,827 shs$0.00
04/22/2024$0.41$0.38
-7.29%		$0.41$0.384,676 shs$0.00
04/19/2024$0.49$0.41
-15.46%		$0.45$0.415,200 shs$0.00
04/18/2024$0.47$0.49
+3.24%		$0.51$0.4911,000 shs$0.00
04/17/2024$0.45$0.47
+4.70%		$0.47$0.391,738 shs$0.00
04/16/2024$0.44$0.45
+1.98%		$0.45$0.3658,015 shs$0.00
04/15/2024$0.48$0.44
-8.33%		$0.53$0.426,305 shs$0.00
04/12/2024$0.50$0.48
-4.02%		$0.55$0.485,650 shs$0.00
04/11/2024$0.59$0.50
-14.51%		$0.62$0.5016,976 shs$0.00
04/10/2024$0.59$0.59
-0.85%		$0.62$0.59203,005 shs$0.00
04/09/2024$0.66$0.59
-10.61%		$0.69$0.583,046 shs$0.00
04/08/2024$0.67$0.66
-1.12%		$0.70$0.638,329 shs$0.00
04/05/2024$0.74$0.67
-9.80%		$0.67$0.572,442 shs$0.00
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
04/04/2024$0.71$0.74
+4.23%		$0.74$0.702,501 shs$0.00
04/03/2024$0.69$0.71
+2.90%		$0.71$0.6321,280 shs$0.00
04/02/2024$0.66$0.69
+4.55%		$0.74$0.6345,346 shs$0.00
04/01/2024$0.61$0.66
+8.20%		$0.70$0.61229,240 shs$0.00
03/29/2024$0.61$0.61$0.65$0.40138,059 shs$0.00
03/28/2024$0.39$0.61
+58.44%		$0.65$0.40138,059 shs$0.00
03/27/2024$0.38$0.39
+1.18%		$0.40$0.364,121 shs$0.00
03/26/2024$0.38$0.38
+0.13%		$0.39$0.365,513 shs$0.00
03/25/2024$0.36$0.38
+5.53%		$0.40$0.3612,157 shs$0.00
03/22/2024$0.40$0.36
-9.98%		$0.36$0.36550 shs$0.00
03/21/2024$0.39$0.40
+3.44%		$0.41$0.391,500 shs$0.00
03/20/2024$0.37$0.39
+4.51%		$0.41$0.3681,958 shs$0.00
03/19/2024$0.43$0.37
-13.45%		$0.41$0.3769,045 shs$0.00
03/18/2024$0.42$0.43
+1.79%		$0.43$0.3813,415 shs$0.00
03/15/2024$0.44$0.42
-4.52%		$0.43$0.4071,049 shs$0.00
03/14/2024$0.43$0.44
+2.30%		$0.44$0.3722,106 shs$0.00
03/13/2024$0.46$0.43
-6.52%		$0.45$0.428,516 shs$0.00
03/12/2024$0.45$0.46
+2.22%		$0.46$0.414,001 shs$0.00
03/11/2024$0.48$0.45
-6.25%		$0.49$0.434,203 shs$0.00
03/08/2024$0.44$0.48
+9.07%		$0.50$0.4714,403 shs$0.00
03/07/2024$0.46$0.44
-4.33%		$0.46$0.413,141 shs$0.00
03/06/2024$0.41$0.46
+12.20%		$0.47$0.434,750 shs$0.00
03/05/2024$0.42$0.41
-2.38%		$0.50$0.41301,359 shs$0.00
03/04/2024$0.54$0.42
-22.22%		$0.53$0.42171,925 shs$0.00
03/01/2024$0.65$0.54
-16.92%		$0.63$0.53261,872 shs$0.00
02/29/2024$0.69$0.65
-5.80%		$0.69$0.6382,017 shs$0.00

Related Companies:
This page (NASDAQ:EVLVW) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders