Free Trial
→ Next opportunity for crypto millions (From Crypto 101 Media) (Ad) Free evlv Stock Alerts

Evolv Technologies (EVLV) Stock Chart & Stock Price History

$3.79
-0.03 (-0.79%)
(As of 10/4/2024 ET)
Compare

Evolv Technologies Stock Price Performance

5 Day
Performance
-0.79%
1 Month
Performance
+4.99%
3 Month
Performance
+57.26%
6 Month
Performance
-18.14%
Year-To-Date
Performance
-19.70%
1 Year
Performance
-19.36%
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 101 Media
Next opportunity for crypto millions
October isn't just another month in crypto. It's the launchpad for what could be the most explosive bull run in history. And I've found the rocket fuel… One coin is quietly positioning itself to outperform the entire market. The signs are everywhere…
Go here to discover the coin that could define this historic bull run with gains kicking off this mo

EVLV Stock Chart for Sunday, October, 6, 2024

EVLV Chart by TradingView

Evolv Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/04/2024$3.82$3.79
-0.79%		$4.04$3.454.28 million shs$591.57 million
10/03/2024$3.90$3.82
-2.05%		$3.93$3.81851,448 shs$596.25 million
10/02/2024$3.82$3.90
+2.09%		$3.95$3.75717,118 shs$608.74 million
10/01/2024$4.05$3.82
-5.68%		$4.02$3.821.06 million shs$596.25 million
09/30/2024$4.18$4.05
-3.11%		$4.16$3.97965,517 shs$632.15 million
09/27/2024$4.13$4.18
+1.21%		$4.27$4.13605,641 shs$652.44 million
09/26/2024$4.16$4.13
-0.72%		$4.31$4.031.10 million shs$644.64 million
09/25/2024$4.20$4.16
-0.95%		$4.28$4.15712,207 shs$649.32 million
09/24/2024$4.42$4.20
-4.98%		$4.44$4.19977,748 shs$655.57 million
09/23/2024$4.47$4.42
-1.12%		$4.54$4.361.17 million shs$689.91 million
09/20/2024$4.29$4.47
+4.20%		$4.53$4.223.84 million shs$697.71 million
09/19/2024$4.13$4.29
+3.87%		$4.47$4.222.10 million shs$669.61 million
09/18/2024$4.14$4.13
-0.24%		$4.43$4.111.27 million shs$644.64 million
09/17/2024$4.19$4.14
-1.19%		$4.30$4.121.11 million shs$646.20 million
09/16/2024$3.99$4.19
+5.01%		$4.22$3.832.07 million shs$654.01 million
09/13/2024$3.94$3.99
+1.27%		$4.04$3.911.07 million shs$628.62 million
09/12/2024$3.91$3.94
+0.77%		$4.09$3.861.03 million shs$614.98 million
09/11/2024$3.87$3.91
+1.03%		$3.96$3.69917,936 shs$610.30 million
09/10/2024$3.73$3.87
+3.75%		$3.91$3.621.36 million shs$609.72 million
09/09/2024$3.61$3.73
+3.32%		$3.95$3.651.72 million shs$587.66 million
09/06/2024$3.74$3.61
-3.48%		$3.85$3.57920,026 shs$563.47 million
09/05/2024$3.86$3.74
-3.11%		$3.93$3.671.15 million shs$583.77 million
09/04/2024$3.60$3.86
+7.22%		$3.95$3.582.11 million shs$602.50 million
09/03/2024$3.94$3.60
-8.63%		$3.93$3.571.23 million shs$561.91 million
09/02/2024$3.94$3.94$4.06$3.801.17 million shs$614.98 million
08/30/2024$4.02$3.94
-1.99%		$4.06$3.801.17 million shs$614.98 million
08/29/2024$4.07$4.02
-1.23%		$4.25$4.011.30 million shs$627.47 million
08/28/2024$4.06$4.07
+0.25%		$4.22$4.021.11 million shs$635.27 million
08/27/2024$4.14$4.06
-1.93%		$4.21$3.981.21 million shs$633.71 million
08/26/2024$4.07$4.14
+1.72%		$4.30$4.032.07 million shs$646.20 million
08/23/2024$3.61$4.07
+12.74%		$4.09$3.623.03 million shs$635.27 million
08/22/2024$3.44$3.61
+4.94%		$3.81$3.352.81 million shs$563.47 million
08/21/2024$3.40$3.44
+1.18%		$3.45$3.34842,046 shs$536.94 million
08/20/2024$3.53$3.40
-3.68%		$3.55$3.381.04 million shs$530.70 million
08/19/2024$3.57$3.53
-1.12%		$3.73$3.491.52 million shs$550.99 million
08/16/2024$3.60$3.57
-0.83%		$3.69$3.431.71 million shs$557.23 million
08/15/2024$3.05$3.60
+18.03%		$3.71$3.203.13 million shs$561.91 million
08/14/2024$3.05$3.05$3.12$2.96975,877 shs$476.07 million
08/13/2024$2.86$3.05
+6.64%		$3.05$2.852.62 million shs$476.07 million
08/12/2024$2.88$2.86
-0.69%		$3.03$2.801.66 million shs$446.41 million
Next opportunity for crypto millions (Ad)

October isn't just another month in crypto. It's the launchpad for what could be the most explosive bull run in history. And I've found the rocket fuel… One coin is quietly positioning itself to outperform the entire market. The signs are everywhere…

Go here to discover the coin that could define this historic bull run with gains kicking off this mo
08/09/2024$3.03$2.88
-4.95%		$3.29$2.842.50 million shs$449.53 million
08/08/2024$2.93$3.03
+3.41%		$3.14$2.981.72 million shs$472.94 million
08/07/2024$3.12$2.93
-6.09%		$3.19$2.911.27 million shs$457.34 million
08/06/2024$3.11$3.12
+0.32%		$3.20$3.06962,646 shs$486.99 million
08/05/2024$3.18$3.11
-2.20%		$3.19$2.901.53 million shs$485.43 million
08/02/2024$3.29$3.18
-3.34%		$3.24$3.021.34 million shs$496.37 million
08/01/2024$3.47$3.29
-5.19%		$3.52$3.221.40 million shs$513.54 million
07/31/2024$3.38$3.47
+2.66%		$3.61$3.361.14 million shs$541.62 million
07/30/2024$3.49$3.38
-3.01%		$3.57$3.30872,552 shs$527.58 million
07/29/2024$3.57$3.49
-2.38%		$3.61$3.441.46 million shs$543.97 million
07/26/2024$3.44$3.57
+3.78%		$3.67$3.451.20 million shs$557.24 million
07/25/2024$3.30$3.44
+4.24%		$3.51$3.231.34 million shs$536.95 million
07/24/2024$3.54$3.30
-6.78%		$3.58$3.281.46 million shs$515.10 million
07/23/2024$3.46$3.54
+2.31%		$3.58$3.371.23 million shs$552.56 million
07/22/2024$3.16$3.46
+9.49%		$3.53$3.151.49 million shs$540.07 million
07/19/2024$3.17$3.16
-0.32%		$3.21$3.06963,474 shs$493.24 million
07/18/2024$3.47$3.17
-8.65%		$3.61$3.163.18 million shs$494.81 million
07/17/2024$3.27$3.47
+6.12%		$3.54$3.074.75 million shs$541.63 million
07/16/2024$3.14$3.27
+4.14%		$3.31$3.101.46 million shs$510.41 million
07/15/2024$2.86$3.14
+9.79%		$3.20$2.962.37 million shs$490.12 million
07/12/2024$2.77$2.86
+3.25%		$2.92$2.781.03 million shs$446.41 million
07/11/2024$2.49$2.77
+11.24%		$2.80$2.541.75 million shs$432.37 million
07/10/2024$2.53$2.49
-1.58%		$2.55$2.43677,771 shs$388.66 million
07/09/2024$2.58$2.53
-1.94%		$2.59$2.47833,231 shs$394.91 million
07/08/2024$2.41$2.58
+7.05%		$2.60$2.44938,641 shs$402.71 million
07/05/2024$2.44$2.41
-1.23%		$2.44$2.36722,613 shs$376.18 million

Related Companies:

This page (NASDAQ:EVLV) was last updated on 10/6/2024 by MarketBeat.com Staff
From Our Partners
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
War on Elon Escalates…
Elon Musk, the guy slated to become the world’s first trillionaire by 2027, has publicly called for the adopti...
Porter & Company | Sponsored
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Behind the Markets | Sponsored
How much money are you leaving on the table from the stocks you already own?
Charles Payne here, and I want to let you in on a time-tested trading method that can be used to generate cash...
Unstoppable Prosperity | Sponsored
AI Expert Reveals New Pick
Everyone’s talking about AI right now, but I’ve been talking about it for years. And now I’ve just released...
Brownstone Research | Sponsored
Golden Equation: Volatility = Opportunity
When the market swings wildly, most investors panic… But it doesn't have to be this way. You see, when t...
Prosper Trading Academy | Sponsored
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Jeff Bezos Just Humiliated Elon Musk
The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next...
InvestorPlace | Sponsored