Free Trial

Evolv Technologies (EVLV) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free EVLV Stock Alerts
$4.19
+0.31 (+7.99%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Evolv Technologies Stock Price Performance

5 Day
Performance
+9.40%
1 Month
Performance
+18.36%
3 Month
Performance
-6.89%
6 Month
Performance
+3.46%
Year-To-Date
Performance
-11.23%
1 Year
Performance
+3,199.21%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

EVLV Stock Chart for Wednesday, April, 24, 2024

EVLV Chart by TradingView

Evolv Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
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
02/01/2024$4.37$4.49
+2.75%		$4.50$4.36503,854 shs$678.57 million
01/31/2024$4.62$4.37
-5.41%		$4.60$4.36625,541 shs$660.44 million
01/30/2024$4.75$4.62
-2.74%		$4.72$4.49708,888 shs$698.22 million
01/29/2024$4.58$4.75
+3.71%		$4.84$4.581.01 million shs$717.87 million
01/26/2024$4.67$4.58
-1.93%		$4.92$4.531.01 million shs$692.18 million
01/25/2024$4.50$4.67
+3.78%		$4.78$4.57846,522 shs$705.78 million
01/24/2024$4.65$4.50
-3.23%		$4.75$4.47691,513 shs$680.09 million
01/23/2024$4.60$4.65
+1.09%		$4.72$4.56742,972 shs$702.75 million

Related Companies:
This page (NASDAQ:EVLV) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
How to camouflage a factory of 53,000 workers
Stansberry Research
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry