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
$2.36
-1.48 (-38.54%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Evolv Technologies Stock Price Performance

5 Day
Performance
-40.40%
1 Month
Performance
-45.37%
3 Month
Performance
-53.45%
6 Month
Performance
-34.44%
Year-To-Date
Performance
-50.00%
1 Year
Performance
+138.38%
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 Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

EVLV Stock Chart for Sunday, May, 12, 2024

EVLV Chart by TradingView

Evolv Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$3.84$2.36
-38.54%		$2.76$2.0114.72 million shs$367.17 million
05/09/2024$3.86$3.84
-0.52%		$3.90$3.741.28 million shs$597.43 million
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
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
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
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

Related Companies:
This page (NASDAQ:EVLV) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company