Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
5.07
-0.12 (-2.31%)
Mar 6, 2026, 2:57 PM EST - Market open
EVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.11 | 5.18 | 5.03 | 5.07 | - | -2.31% | 1,443,606 |
| Mar 5, 2026 | 5.25 | 5.43 | 5.10 | 5.19 | 5.19 | -1.70% | 2,622,762 |
| Mar 4, 2026 | 5.35 | 5.44 | 5.26 | 5.28 | 5.28 | -0.19% | 1,882,628 |
| Mar 3, 2026 | 5.25 | 5.42 | 5.09 | 5.29 | 5.29 | -1.12% | 2,447,438 |
| Mar 2, 2026 | 5.18 | 5.37 | 5.09 | 5.35 | 5.35 | 0.94% | 4,941,448 |
| Feb 27, 2026 | 5.30 | 5.36 | 5.19 | 5.30 | 5.30 | -1.12% | 2,063,489 |
| Feb 26, 2026 | 5.39 | 5.46 | 5.26 | 5.36 | 5.36 | 0.94% | 1,843,975 |
| Feb 25, 2026 | 5.11 | 5.36 | 5.03 | 5.31 | 5.31 | 5.15% | 2,106,816 |
| Feb 24, 2026 | 4.95 | 5.14 | 4.91 | 5.05 | 5.05 | 3.06% | 2,701,985 |
| Feb 23, 2026 | 5.06 | 5.10 | 4.87 | 4.90 | 4.90 | -2.58% | 3,397,065 |
| Feb 20, 2026 | 5.42 | 5.46 | 5.03 | 5.03 | 5.03 | -7.37% | 6,416,968 |
| Feb 19, 2026 | 5.44 | 5.58 | 5.20 | 5.43 | 5.43 | -0.55% | 4,240,498 |
| Feb 18, 2026 | 5.61 | 5.66 | 5.38 | 5.46 | 5.46 | -2.85% | 1,799,578 |
| Feb 17, 2026 | 5.65 | 5.72 | 5.39 | 5.62 | 5.62 | -1.06% | 2,384,915 |
| Feb 13, 2026 | 5.85 | 5.88 | 5.65 | 5.68 | 5.68 | -2.91% | 3,242,147 |
| Feb 12, 2026 | 5.80 | 5.87 | 5.51 | 5.85 | 5.85 | 2.09% | 3,724,712 |
| Feb 11, 2026 | 5.58 | 5.79 | 5.45 | 5.73 | 5.73 | 2.87% | 2,767,432 |
| Feb 10, 2026 | 5.47 | 5.67 | 5.44 | 5.57 | 5.57 | 2.39% | 2,401,875 |
| Feb 9, 2026 | 5.54 | 5.60 | 5.43 | 5.44 | 5.44 | -0.91% | 1,815,219 |
| Feb 6, 2026 | 5.40 | 5.63 | 5.39 | 5.49 | 5.49 | 3.98% | 2,164,812 |
| Feb 5, 2026 | 5.45 | 5.50 | 5.22 | 5.28 | 5.28 | -2.94% | 3,690,679 |
| Feb 4, 2026 | 5.74 | 5.74 | 5.33 | 5.44 | 5.44 | -5.23% | 3,857,474 |
| Feb 3, 2026 | 6.06 | 6.10 | 5.60 | 5.74 | 5.74 | -4.65% | 4,635,915 |
| Feb 2, 2026 | 6.15 | 6.22 | 5.95 | 6.02 | 6.02 | -2.75% | 2,582,891 |
| Jan 30, 2026 | 6.34 | 6.38 | 5.93 | 6.19 | 6.19 | -2.67% | 2,947,875 |
| Jan 29, 2026 | 6.48 | 6.55 | 6.30 | 6.36 | 6.36 | -1.85% | 1,262,722 |
| Jan 28, 2026 | 6.55 | 6.65 | 6.44 | 6.48 | 6.48 | -0.61% | 1,293,609 |
| Jan 27, 2026 | 6.50 | 6.55 | 6.35 | 6.52 | 6.52 | 1.40% | 1,234,581 |
| Jan 26, 2026 | 6.52 | 6.59 | 6.32 | 6.43 | 6.43 | -1.23% | 2,111,828 |
| Jan 23, 2026 | 6.46 | 6.77 | 6.46 | 6.51 | 6.51 | 1.09% | 2,061,810 |
| Jan 22, 2026 | 6.20 | 6.46 | 6.17 | 6.44 | 6.44 | 4.55% | 1,770,758 |
| Jan 21, 2026 | 6.06 | 6.19 | 6.00 | 6.16 | 6.16 | 1.32% | 2,516,404 |
| Jan 20, 2026 | 6.01 | 6.20 | 6.00 | 6.08 | 6.08 | -2.56% | 2,370,252 |
| Jan 16, 2026 | 6.37 | 6.37 | 6.13 | 6.24 | 6.24 | -2.19% | 2,497,654 |
| Jan 15, 2026 | 6.59 | 6.61 | 6.36 | 6.38 | 6.38 | -3.04% | 2,253,592 |
| Jan 14, 2026 | 6.65 | 6.74 | 6.46 | 6.58 | 6.58 | -1.35% | 2,761,882 |
| Jan 13, 2026 | 7.12 | 7.16 | 6.66 | 6.67 | 6.67 | -6.06% | 2,382,157 |
| Jan 12, 2026 | 7.17 | 7.24 | 6.98 | 7.10 | 7.10 | -1.25% | 1,536,581 |
| Jan 9, 2026 | 7.20 | 7.29 | 7.03 | 7.19 | 7.19 | 0.84% | 1,777,444 |
| Jan 8, 2026 | 7.06 | 7.20 | 7.02 | 7.13 | 7.13 | 0.71% | 1,629,823 |
| Jan 7, 2026 | 7.31 | 7.35 | 7.07 | 7.08 | 7.08 | -3.01% | 1,557,720 |
| Jan 6, 2026 | 7.28 | 7.31 | 6.99 | 7.30 | 7.30 | -0.14% | 2,354,739 |
| Jan 5, 2026 | 6.80 | 7.44 | 6.70 | 7.31 | 7.31 | 9.10% | 4,122,570 |
| Jan 2, 2026 | 7.20 | 7.23 | 6.67 | 6.70 | 6.70 | -6.42% | 2,639,016 |
| Dec 31, 2025 | 7.00 | 7.28 | 6.93 | 7.16 | 7.16 | 1.42% | 4,811,075 |
| Dec 30, 2025 | 6.74 | 7.17 | 6.67 | 7.06 | 7.06 | 4.59% | 2,763,334 |
| Dec 29, 2025 | 6.60 | 6.79 | 6.51 | 6.75 | 6.75 | 1.35% | 2,262,911 |
| Dec 26, 2025 | 6.66 | 6.71 | 6.58 | 6.66 | 6.66 | - | 1,364,375 |
| Dec 24, 2025 | 6.70 | 6.74 | 6.54 | 6.66 | 6.66 | -1.48% | 1,204,555 |
| Dec 23, 2025 | 7.00 | 7.14 | 6.70 | 6.76 | 6.76 | -4.11% | 2,754,608 |
| Dec 22, 2025 | 7.25 | 7.29 | 7.02 | 7.05 | 7.05 | -2.22% | 1,961,253 |
| Dec 19, 2025 | 7.39 | 7.48 | 7.21 | 7.21 | 7.21 | -2.04% | 7,906,014 |
| Dec 18, 2025 | 7.04 | 7.41 | 7.03 | 7.36 | 7.36 | 5.75% | 3,674,490 |
| Dec 17, 2025 | 6.88 | 6.99 | 6.76 | 6.96 | 6.96 | 1.46% | 6,403,918 |
| Dec 16, 2025 | 6.70 | 6.90 | 6.70 | 6.86 | 6.86 | 1.48% | 1,643,053 |
| Dec 15, 2025 | 7.10 | 7.21 | 6.71 | 6.76 | 6.76 | -3.57% | 3,092,375 |
| Dec 12, 2025 | 6.84 | 7.04 | 6.78 | 7.01 | 7.01 | 2.49% | 3,601,978 |
| Dec 11, 2025 | 6.77 | 6.87 | 6.60 | 6.84 | 6.84 | 1.03% | 2,089,261 |
| Dec 10, 2025 | 6.60 | 6.80 | 6.52 | 6.77 | 6.77 | 2.27% | 2,302,563 |
| Dec 9, 2025 | 6.60 | 6.68 | 6.55 | 6.62 | 6.62 | 0.46% | 1,350,430 |
| Dec 8, 2025 | 6.75 | 6.78 | 6.50 | 6.59 | 6.59 | -1.20% | 1,851,954 |
| Dec 5, 2025 | 6.72 | 6.75 | 6.61 | 6.67 | 6.67 | -0.60% | 1,819,046 |
| Dec 4, 2025 | 6.46 | 6.85 | 6.46 | 6.71 | 6.71 | 2.60% | 2,950,201 |
| Dec 3, 2025 | 6.34 | 6.58 | 6.28 | 6.54 | 6.54 | 3.48% | 2,104,803 |
| Dec 2, 2025 | 6.22 | 6.45 | 6.17 | 6.32 | 6.32 | 2.76% | 2,340,465 |
| Dec 1, 2025 | 6.24 | 6.32 | 6.10 | 6.15 | 6.15 | -3.76% | 3,381,103 |
| Nov 28, 2025 | 6.29 | 6.39 | 6.27 | 6.39 | 6.39 | 2.24% | 1,004,661 |
| Nov 26, 2025 | 6.30 | 6.35 | 6.22 | 6.25 | 6.25 | 0.81% | 2,020,493 |
| Nov 25, 2025 | 6.18 | 6.23 | 6.00 | 6.20 | 6.20 | - | 3,200,781 |
| Nov 24, 2025 | 5.94 | 6.24 | 5.85 | 6.20 | 6.20 | 4.38% | 4,188,809 |
| Nov 21, 2025 | 5.70 | 6.00 | 5.49 | 5.94 | 5.94 | 4.95% | 5,291,182 |
| Nov 20, 2025 | 6.00 | 6.09 | 5.64 | 5.66 | 5.66 | -4.39% | 3,571,238 |
| Nov 19, 2025 | 5.93 | 6.11 | 5.88 | 5.92 | 5.92 | -0.17% | 2,584,005 |
| Nov 18, 2025 | 5.71 | 6.08 | 5.71 | 5.93 | 5.93 | 2.95% | 3,004,031 |
| Nov 17, 2025 | 5.97 | 6.00 | 5.68 | 5.76 | 5.76 | -4.00% | 4,344,601 |
| Nov 14, 2025 | 6.30 | 6.70 | 5.95 | 6.00 | 6.00 | -8.81% | 7,545,317 |
| Nov 13, 2025 | 6.65 | 6.75 | 6.45 | 6.58 | 6.58 | -2.08% | 5,204,647 |
| Nov 12, 2025 | 7.06 | 7.10 | 6.71 | 6.72 | 6.72 | -4.55% | 2,670,975 |
| Nov 11, 2025 | 7.14 | 7.14 | 6.88 | 7.04 | 7.04 | -1.95% | 1,968,815 |
| Nov 10, 2025 | 7.35 | 7.41 | 7.09 | 7.18 | 7.18 | -0.69% | 2,069,202 |
| Nov 7, 2025 | 6.72 | 7.23 | 6.58 | 7.23 | 7.23 | 5.24% | 4,184,128 |
| Nov 6, 2025 | 7.20 | 7.22 | 6.85 | 6.87 | 6.87 | -5.24% | 2,732,726 |
| Nov 5, 2025 | 7.24 | 7.39 | 7.18 | 7.25 | 7.25 | 0.14% | 2,059,712 |
| Nov 4, 2025 | 7.39 | 7.51 | 7.20 | 7.24 | 7.24 | -4.74% | 2,424,467 |
| Nov 3, 2025 | 7.75 | 7.75 | 7.37 | 7.60 | 7.60 | -1.81% | 1,912,360 |
| Oct 31, 2025 | 7.63 | 7.74 | 7.49 | 7.74 | 7.74 | 2.11% | 2,225,073 |
| Oct 30, 2025 | 7.60 | 7.72 | 7.55 | 7.58 | 7.58 | -1.04% | 1,685,315 |
| Oct 29, 2025 | 8.22 | 8.27 | 7.61 | 7.66 | 7.66 | -6.01% | 2,662,459 |
| Oct 28, 2025 | 8.07 | 8.30 | 8.06 | 8.15 | 8.15 | 0.99% | 2,385,710 |
| Oct 27, 2025 | 8.30 | 8.34 | 8.06 | 8.07 | 8.07 | -1.94% | 1,584,719 |
| Oct 24, 2025 | 8.09 | 8.40 | 8.03 | 8.23 | 8.23 | 3.52% | 2,759,226 |
| Oct 23, 2025 | 7.73 | 8.04 | 7.73 | 7.95 | 7.95 | 2.85% | 1,906,862 |
| Oct 22, 2025 | 7.93 | 8.03 | 7.61 | 7.73 | 7.73 | -3.37% | 1,907,964 |
| Oct 21, 2025 | 8.20 | 8.29 | 7.97 | 8.00 | 8.00 | -3.03% | 1,575,802 |
| Oct 20, 2025 | 8.22 | 8.31 | 8.01 | 8.25 | 8.25 | 2.10% | 1,555,906 |
| Oct 17, 2025 | 7.99 | 8.08 | 7.82 | 8.08 | 8.08 | - | 2,073,730 |
| Oct 16, 2025 | 8.69 | 8.81 | 8.06 | 8.08 | 8.08 | -2.18% | 2,908,016 |
| Oct 15, 2025 | 8.39 | 8.56 | 8.02 | 8.26 | 8.26 | -0.48% | 2,955,482 |
| Oct 14, 2025 | 7.98 | 8.46 | 7.76 | 8.30 | 8.30 | 2.60% | 2,156,559 |
| Oct 13, 2025 | 8.20 | 8.30 | 7.95 | 8.09 | 8.09 | -0.25% | 2,314,385 |