Free Trial

Evolv Technologies (EVLV) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free EVLV Stock Alerts
$3.86
-0.02 (-0.52%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Evolv Technologies Stock Price Performance

5 Day
Performance
-0.52%
1 Month
Performance
-18.05%
3 Month
Performance
-23.87%
6 Month
Performance
-8.10%
Year-To-Date
Performance
-18.22%
1 Year
Performance
+484.85%
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 Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

EVLV Stock Chart for Thursday, May, 9, 2024

EVLV Chart by TradingView

Evolv Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$3.88$3.86
-0.52%		$3.91$3.82823,635 shs$600.54 million
05/07/2024$3.96$3.88
-2.02%		$3.99$3.85538,712 shs$603.65 million
05/06/2024$3.88$3.96
+2.06%		$4.09$3.88896,406 shs$616.10 million
05/03/2024$3.91$3.88
-0.77%		$4.13$3.851.01 million shs$603.65 million
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

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.
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
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

Related Companies:
This page (NASDAQ:EVLV) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
How Biden has already won 2024
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
“Crash Insurance” For Your Retirement
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings