Free Trial

Evolv Technologies (EVLVW) Stock Chart & Stock Price History

→ If you have $2,500 bucks… check this out (From DTI) (Ad)
Free EVLVW Stock Alerts
$0.42
+0.04 (+10.53%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsShort InterestSocial Media

Evolv Technologies Stock Price Performance

5 Day
Performance
-0.62%
1 Month
Performance
-31.16%
3 Month
Performance
-33.39%
6 Month
Performance
-19.25%
Year-To-Date
Performance
-44.76%
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 DTI
My top 100 stocks…
We recently ran an internal audit of every trade recommendation I’ve published across all my services… And let me tell ya, we found some incredible insights… For starters, we found about 100 stocks I trade really, really well.
Get some cool freebies right here.

EVLVW Stock Chart for Sunday, April, 28, 2024

EVLVW Chart by TradingView

Evolv Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
How a $0.25 cent option contract makes my top traders feel (Ad)

If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…

Click now to see for yourself what $0.25 Cent Trades is all about
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
02/28/2024$0.68$0.69
+1.47%		$0.71$0.681,901 shs$0.00
02/27/2024$0.62$0.68
+9.89%		$0.68$0.6419,537 shs$0.00
02/26/2024$0.63$0.62
-0.99%		$0.63$0.538,128 shs$0.00
02/23/2024$0.58$0.63
+8.28%		$0.63$0.5116,377 shs$0.00
02/22/2024$0.65$0.58
-11.20%		$0.61$0.585,881 shs$0.00
02/21/2024$0.61$0.65
+6.56%		$0.71$0.5722,221 shs$0.00
02/20/2024$0.78$0.61
-21.80%		$0.68$0.59117,309 shs$0.00
02/19/2024$0.78$0.78$0.95$0.78500 shs$0.00
02/16/2024$0.89$0.95
+6.74%		$0.95$0.78512 shs$0.00
02/15/2024$0.84$0.89
+5.90%		$0.89$0.861,046 shs$0.00
02/14/2024$0.94$0.84
-10.60%		$0.94$0.844,053 shs$0.00
02/13/2024$0.96$0.94
-2.08%		$0.97$0.837,422 shs$0.00
02/12/2024$0.76$0.96
+26.32%		$0.96$0.759,487 shs$0.00
02/09/2024$0.82$0.76
-7.32%		$0.81$0.765,216 shs$0.00
02/08/2024$0.62$0.82
+32.30%		$0.82$0.5996,937 shs$0.00
02/07/2024$0.60$0.62
+3.61%		$0.62$0.597,906 shs$0.00
02/06/2024$0.50$0.60
+18.90%		$0.60$0.536,531 shs$0.00
02/05/2024$0.56$0.50
-9.51%		$0.55$0.4630,128 shs$0.00
02/02/2024$0.53$0.56
+4.91%		$0.56$0.4718,437 shs$0.00
02/01/2024$0.56$0.53
-5.37%		$0.57$0.4630,748 shs$0.00
01/31/2024$0.58$0.56
-3.43%		$0.62$0.562,097 shs$0.00
01/30/2024$0.63$0.58
-7.21%		$0.65$0.583,652 shs$0.00
01/29/2024$0.63$0.63
-0.84%		$0.63$0.5241,408 shs$0.00

Related Companies:
This page (NASDAQ:EVLVW) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace