Free Trial

Evolv Technologies (EVLVW) Stock Chart & Stock Price History

$0.29 -0.02 (-6.13%)
As of 05/2/2025 04:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Evolv Technologies Stock Price Performance

5 Day
Performance
+16.42%
1 Month
Performance
+92.18%
3 Month
Performance
-0.68%
6 Month
Performance
+61.11%
Year-To-Date
Performance
-3.33%
1 Year
Performance
-23.68%
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.

EVLVW Stock Chart for Saturday, May, 3, 2025

Evolv Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$0.30$0.29
-3.33%
$0.31$0.2616,718 shs$0.00
05/01/2025$0.30$0.30$0.31$0.257,595 shs$0.00
04/30/2025$0.27$0.30
+13.16%
$0.34$0.2369,393 shs$0.00
04/29/2025$0.25$0.27
+6.42%
$0.35$0.2680,605 shs$0.00
04/28/2025$0.24$0.25
+6.00%
$0.25$0.2316,608 shs$0.00
04/25/2025$0.20$0.24
+17.50%
$0.27$0.2042,501 shs$0.00
04/24/2025$0.17$0.20
+17.58%
$0.20$0.1814,332 shs$0.00
04/23/2025$0.16$0.17
+5.00%
$0.20$0.1625,012 shs$0.00
04/22/2025$0.17$0.16
-4.65%
$0.17$0.1417,810 shs$0.00
04/21/2025$0.18$0.17
-7.16%
$0.20$0.171,784 shs$0.00
04/18/2025$0.18$0.18$0.19$0.182,400 shs$0.00
04/17/2025$0.17$0.18
+9.25%
$0.19$0.182,400 shs$0.00
04/16/2025$0.19$0.17
-9.80%
$0.20$0.1615,352 shs$0.00
04/15/2025$0.18$0.19
+3.17%
$0.19$0.183,800 shs$0.00
04/14/2025$0.20$0.18
-10.00%
$0.18$0.134,000 shs$0.00
04/11/2025$0.20$0.20
+1.52%
$0.20$0.1817,285 shs$0.00
04/10/2025$0.19$0.20
+5.86%
$0.21$0.21375 shs$0.00
04/09/2025$0.16$0.19
+20.06%
$0.21$0.158,424 shs$0.00
04/09/2025$0.16$0.19
+20.06%
$0.21$0.158,424 shs$0.00
04/08/2025$0.13$0.16
+18.32%
$0.16$0.1512,820 shs$0.00
04/08/2025$0.13$0.16
+18.32%
$0.16$0.1512,820 shs$0.00
04/07/2025$0.15$0.13
-13.82%
$0.15$0.1216,252 shs$0.00
04/04/2025$0.15$0.15
+0.73%
$0.15$0.1310,009 shs$0.00
04/03/2025$0.17$0.15
-11.24%
$0.18$0.154,276 shs$0.00
04/02/2025$0.18$0.17
-5.03%
$0.17$0.1614,340 shs$0.00

This page (NASDAQ:EVLVW) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners