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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.72 | 6.75 | 6.61 | 6.67 | 6.67 | -0.60% | 1,818,201 |
| Dec 4, 2025 | 6.46 | 6.85 | 6.46 | 6.71 | 6.71 | 2.60% | 2,948,133 |
| Dec 3, 2025 | 6.34 | 6.58 | 6.28 | 6.54 | 6.54 | 3.48% | 2,104,744 |
| Dec 2, 2025 | 6.22 | 6.45 | 6.17 | 6.32 | 6.32 | 2.76% | 2,339,596 |
| Dec 1, 2025 | 6.24 | 6.32 | 6.10 | 6.15 | 6.15 | -3.76% | 2,160,736 |
| Nov 28, 2025 | 6.29 | 6.39 | 6.27 | 6.39 | 6.39 | 2.24% | 1,000,321 |
| Nov 26, 2025 | 6.30 | 6.35 | 6.22 | 6.25 | 6.25 | 0.81% | 2,013,997 |
| Nov 25, 2025 | 6.18 | 6.23 | 6.00 | 6.20 | 6.20 | - | 3,184,417 |
| Nov 24, 2025 | 5.94 | 6.24 | 5.85 | 6.20 | 6.20 | 4.38% | 4,186,767 |
| Nov 21, 2025 | 5.70 | 6.00 | 5.49 | 5.94 | 5.94 | 4.95% | 5,285,523 |
| Nov 20, 2025 | 6.00 | 6.09 | 5.64 | 5.66 | 5.66 | -4.39% | 3,565,990 |
| 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 |
| Oct 10, 2025 | 7.90 | 8.20 | 7.75 | 8.11 | 8.11 | 2.53% | 3,221,706 |
| Oct 9, 2025 | 8.05 | 8.09 | 7.83 | 7.91 | 7.91 | -1.49% | 1,944,124 |
| Oct 8, 2025 | 7.48 | 8.05 | 7.41 | 8.03 | 8.03 | 8.22% | 2,946,768 |
| Oct 7, 2025 | 7.50 | 7.68 | 7.35 | 7.42 | 7.42 | -1.00% | 3,481,673 |
| Oct 6, 2025 | 7.55 | 7.62 | 7.35 | 7.50 | 7.50 | 0.47% | 2,097,836 |
| Oct 3, 2025 | 7.55 | 7.70 | 7.31 | 7.46 | 7.46 | -0.67% | 2,567,911 |
| Oct 2, 2025 | 7.45 | 7.66 | 7.41 | 7.51 | 7.51 | 1.21% | 2,313,228 |
| Oct 1, 2025 | 7.50 | 7.57 | 7.42 | 7.42 | 7.42 | -1.72% | 2,223,123 |
| Sep 30, 2025 | 7.92 | 8.02 | 7.43 | 7.55 | 7.55 | -4.43% | 4,274,640 |
| Sep 29, 2025 | 7.75 | 7.93 | 7.69 | 7.90 | 7.90 | 2.86% | 3,370,736 |
| Sep 26, 2025 | 8.04 | 8.07 | 7.63 | 7.68 | 7.68 | -3.64% | 4,087,950 |