Skip to main content
Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
6.67
-0.04 (-0.60%)
At close: Dec 5, 2025, 4:00 PM EST
6.65
-0.02 (-0.30%)
After-hours: Dec 5, 2025, 7:51 PM EST

EVLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.726.756.616.676.67-0.60%1,818,201
Dec 4, 20256.466.856.466.716.712.60%2,948,133
Dec 3, 20256.346.586.286.546.543.48%2,104,744
Dec 2, 20256.226.456.176.326.322.76%2,339,596
Dec 1, 20256.246.326.106.156.15-3.76%2,160,736
Nov 28, 20256.296.396.276.396.392.24%1,000,321
Nov 26, 20256.306.356.226.256.250.81%2,013,997
Nov 25, 20256.186.236.006.206.20-3,184,417
Nov 24, 20255.946.245.856.206.204.38%4,186,767
Nov 21, 20255.706.005.495.945.944.95%5,285,523
Nov 20, 20256.006.095.645.665.66-4.39%3,565,990
Nov 19, 20255.936.115.885.925.92-0.17%2,584,005
Nov 18, 20255.716.085.715.935.932.95%3,004,031
Nov 17, 20255.976.005.685.765.76-4.00%4,344,601
Nov 14, 20256.306.705.956.006.00-8.81%7,545,317
Nov 13, 20256.656.756.456.586.58-2.08%5,204,647
Nov 12, 20257.067.106.716.726.72-4.55%2,670,975
Nov 11, 20257.147.146.887.047.04-1.95%1,968,815
Nov 10, 20257.357.417.097.187.18-0.69%2,069,202
Nov 7, 20256.727.236.587.237.235.24%4,184,128
Nov 6, 20257.207.226.856.876.87-5.24%2,732,726
Nov 5, 20257.247.397.187.257.250.14%2,059,712
Nov 4, 20257.397.517.207.247.24-4.74%2,424,467
Nov 3, 20257.757.757.377.607.60-1.81%1,912,360
Oct 31, 20257.637.747.497.747.742.11%2,225,073
Oct 30, 20257.607.727.557.587.58-1.04%1,685,315
Oct 29, 20258.228.277.617.667.66-6.01%2,662,459
Oct 28, 20258.078.308.068.158.150.99%2,385,710
Oct 27, 20258.308.348.068.078.07-1.94%1,584,719
Oct 24, 20258.098.408.038.238.233.52%2,759,226
Oct 23, 20257.738.047.737.957.952.85%1,906,862
Oct 22, 20257.938.037.617.737.73-3.37%1,907,964
Oct 21, 20258.208.297.978.008.00-3.03%1,575,802
Oct 20, 20258.228.318.018.258.252.10%1,555,906
Oct 17, 20257.998.087.828.088.08-2,073,730
Oct 16, 20258.698.818.068.088.08-2.18%2,908,016
Oct 15, 20258.398.568.028.268.26-0.48%2,955,482
Oct 14, 20257.988.467.768.308.302.60%2,156,559
Oct 13, 20258.208.307.958.098.09-0.25%2,314,385
Oct 10, 20257.908.207.758.118.112.53%3,221,706
Oct 9, 20258.058.097.837.917.91-1.49%1,944,124
Oct 8, 20257.488.057.418.038.038.22%2,946,768
Oct 7, 20257.507.687.357.427.42-1.00%3,481,673
Oct 6, 20257.557.627.357.507.500.47%2,097,836
Oct 3, 20257.557.707.317.467.46-0.67%2,567,911
Oct 2, 20257.457.667.417.517.511.21%2,313,228
Oct 1, 20257.507.577.427.427.42-1.72%2,223,123
Sep 30, 20257.928.027.437.557.55-4.43%4,274,640
Sep 29, 20257.757.937.697.907.902.86%3,370,736
Sep 26, 20258.048.077.637.687.68-3.64%4,087,950
Sep 25, 20258.158.237.817.977.97-3.39%3,091,101
Sep 24, 20258.608.648.188.258.25-4.07%2,958,329
Sep 23, 20258.508.718.358.608.601.90%5,041,696
Sep 22, 20258.008.457.838.448.445.11%6,089,981
Sep 19, 20258.208.207.958.038.03-1.59%15,006,717
Sep 18, 20258.098.467.988.168.160.06%8,881,255
Sep 17, 20258.418.508.048.168.16-2.57%4,818,301
Sep 16, 20258.418.538.088.378.37-0.71%2,357,547
Sep 15, 20258.778.818.338.438.43-3.77%2,170,099
Sep 12, 20257.928.807.768.768.769.77%3,921,124
Sep 11, 20258.208.367.887.987.980.19%6,039,803
Sep 10, 20258.378.397.937.977.97-4.61%3,576,184
Sep 9, 20258.318.608.228.358.350.97%2,348,774
Sep 8, 20258.118.368.098.278.272.61%1,998,485
Sep 5, 20257.968.077.738.068.062.15%1,627,175
Sep 4, 20257.978.037.807.897.89-1.00%3,911,848
Sep 3, 20258.198.197.847.977.97-2.09%2,059,273
Sep 2, 20258.068.257.838.148.14-1.21%1,974,938
Aug 29, 20258.398.408.028.248.24-1.44%2,871,536
Aug 28, 20258.368.518.278.368.36-0.24%2,511,258
Aug 27, 20258.308.448.278.388.380.96%4,231,878
Aug 26, 20258.508.558.268.308.30-1.83%3,775,442
Aug 25, 20258.438.718.088.468.461.02%3,044,514
Aug 22, 20257.858.427.798.378.376.90%4,846,620
Aug 21, 20257.948.027.747.837.83-1.88%1,958,238
Aug 20, 20257.888.027.517.987.981.33%3,589,107
Aug 19, 20257.998.177.777.887.88-1.44%3,713,012
Aug 18, 20257.768.267.767.997.993.10%5,659,922
Aug 15, 20258.068.917.657.757.755.16%12,509,283
Aug 14, 20257.367.457.107.377.37-1.60%3,702,537
Aug 13, 20257.577.577.277.497.49-0.13%4,182,816
Aug 12, 20257.247.527.187.507.503.59%2,003,570
Aug 11, 20257.307.457.217.247.24-0.69%2,404,116
Aug 8, 20257.057.327.017.297.294.44%3,739,980
Aug 7, 20257.137.156.846.986.98-1.97%1,600,114
Aug 6, 20257.147.226.967.127.12-0.42%2,077,304
Aug 5, 20257.107.176.857.157.151.42%3,053,227
Aug 4, 20256.807.056.747.057.054.44%2,346,089
Aug 1, 20256.506.776.326.756.752.97%2,647,796
Jul 31, 20256.686.986.536.566.56-1.28%2,649,024
Jul 30, 20256.796.906.616.646.64-1.78%2,365,077
Jul 29, 20257.087.096.696.766.76-1.46%3,609,142
Jul 28, 20256.876.886.676.866.860.59%1,973,948
Jul 25, 20256.776.836.416.826.821.34%3,856,196
Jul 24, 20256.606.826.526.736.732.28%2,920,686
Jul 23, 20256.436.606.156.586.582.33%3,184,183
Jul 22, 20256.156.666.136.436.436.11%5,229,938
Jul 21, 20255.906.095.826.066.063.95%2,888,381
Jul 18, 20255.605.905.555.835.835.23%2,189,385
Jul 17, 20255.615.705.505.545.54-1.42%1,548,803