0.78
price up icon1.30%   0.01
after-market Dopo l'orario di chiusura: .78
loading

Storico Dei Prezzi Delle Azioni Di Evolv Technologies Holdings Inc (EVLVW)

Data Alto Basso Alto - Basso Volume % Modifica
2025-10-28 $0.79 $0.7449 $0.0451 256,427.0 +1.30%
2025-10-27 $0.811 $0.702 $0.109 118,557.0 +1.99%
2025-10-24 $0.77 $0.6488 $0.1212 247,057.0 +15.74%
2025-10-23 $0.685 $0.58 $0.105 379,384.0 +8.72%
2025-10-22 $0.6807 $0.59 $0.0907 120,116.0 -13.18%
2025-10-21 $0.761 $0.6911 $0.0699 64,123.0 -6.61%
2025-10-20 $0.85 $0.70 $0.15 257,637.0 +3.42%
2025-10-17 $0.76 $0.6356 $0.1244 27,279.0 -3.39%
2025-10-16 $1.00 $0.74 $0.26 83,103.0 -5.05%
2025-10-15 $0.90 $0.76 $0.14 29,359.0 -14.29%
2025-10-14 $0.91 $0.70 $0.21 53,908.0 +14.52%
2025-10-13 $0.8384 $0.7233 $0.1151 49,825.0 +4.56%
2025-10-10 $0.866 $0.67 $0.196 68,392.0 +0.00%
2025-10-09 $0.79 $0.70 $0.09 35,053.0 +5.58%
2025-10-08 $0.75 $0.63 $0.12 77,176.0 +4.47%
2025-10-07 $0.7325 $0.68 $0.0525 13,535.0 -11.55%
2025-10-06 $0.7815 $0.70 $0.0815 13,535.0 -0.32%
2025-10-03 $0.7815 $0.7091 $0.0724 35,267.0 +2.83%
2025-10-02 $0.7659 $0.70 $0.0659 37,595.0 +7.83%
2025-10-01 $0.7048 $0.68 $0.0248 1,360.0 -3.45%
2025-09-30 $0.80 $0.611 $0.189 129,008.0 -8.73%

Evolv Technologies Holdings Inc Stock (EVLVW) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Evolv Technologies Holdings Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EVLVW. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Evolv Technologies Holdings Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Evolv Technologies Holdings Inc Storia dei prezzi delle azioni (EVLVW) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-10 $1.00 $0.58 $0.42 2,225,115.0 +6.85%
2025-09 $1.02 $0.611 $0.409 1,614,511.0 -15.12%
2025-08 $1.08 $0.475 $0.605 2,759,648.0 +81.59%
2025-07 $0.615 $0.375 $0.24 782,954.0 -13.89%
2025-06 $0.5662 $0.2775 $0.2887 1,000,448.0 +32.37%
2025-05 $0.589 $0.2201 $0.3689 2,457,823.0 +38.50%
2025-04 $0.354 $0.1201 $0.2339 372,507.0 +66.83%
2025-03 $0.3275 $0.1599 $0.1676 610,267.0 -34.94%
2025-02 $0.395 $0.25 $0.145 482,543.0 -11.55%
2025-01 $0.3949 $0.2323 $0.1626 355,898.0 +4.17%

Evolv Technologies Holdings Inc Storia dei prezzi delle azioni (EVLVW) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $0.40 $0.2235 $0.1765 1,277,290.0 +12.68%
2024-11 $0.3395 $0.1363 $0.2032 1,621,104.0 +55.70%
2024-10 $0.45 $0.12 $0.33 2,605,604.0 -51.86%
2024-09 $0.5499 $0.35 $0.1999 1,298,382.0 -14.49%
2024-08 $0.55 $0.32 $0.23 1,392,348.0 +10.64%
2024-07 $0.4675 $0.218 $0.2495 600,187.0 +48.94%
2024-06 $0.289 $0.187 $0.102 386,428.0 -3.96%
2024-05 $0.4098 $0.1459 $0.2639 4,372,704.0 -33.32%
2024-04 $0.74 $0.36 $0.38 744,377.0 -31.16%
2024-03 $0.6501 $0.36 $0.2901 1,193,643.0 -6.15%
2024-02 $0.97 $0.4601 $0.5099 491,794.0 +16.05%
2024-01 $1.02 $0.52 $0.50 798,731.0 -26.31%

Evolv Technologies Holdings Inc Storia dei prezzi delle azioni (EVLVW) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $0.9257 $0.5601 $0.3656 571,631.0 +31.05%
2023-11 $0.7501 $0.42 $0.3301 275,988.0 -3.35%
2023-10 $0.89 $0.39 $0.50 306,519.0 -25.04%
2023-09 $1.75 $0.77 $0.98 282,850.0 -52.91%
2023-08 $2.29 $1.24 $1.05 1,843,918.0 +8.28%
2023-07 $1.65 $1.14 $0.51 633,114.0 +14.60%
2023-06 $1.55 $1.15 $0.40 1,746,652.0 +0.00%
2023-05 $1.39 $0.529 $0.861 2,201,237.0 +131.42%
2023-04 $0.65 $0.40 $0.25 559,670.0 +7.70%
2023-03 $0.5624 $0.40 $0.1624 129,241.0 +0.00%
security_protection_services MG
$9.95
price up icon 1.74%
$8.15
price up icon 0.99%
$44.00
price down icon 0.23%
security_protection_services CXW
$18.37
price down icon 1.02%
security_protection_services GEO
$16.69
price down icon 1.77%
security_protection_services BRC
$77.70
price down icon 1.89%
Capitalizzazione:     |  Volume (24 ore):