Scarica l'app Stockscreener
0.1845
15.31%
0.0245
Dopo l'orario di chiusura:
.18
-0.0045
-2.44%
Storico Dei Prezzi Delle Azioni Di Evolv Technologies Holdings Inc (EVLVW)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-21 | $0.1845 | $0.15 | $0.0345 | 42,652.0 | +15.31% |
| 2025-11-20 | $0.1846 | $0.1303 | $0.0543 | 37,476.0 | +6.67% |
| 2025-11-19 | $0.2339 | $0.1312 | $0.1027 | 193,284.0 | -26.54% |
| 2025-11-18 | $0.234 | $0.1763 | $0.0577 | 33,381.0 | +7.47% |
| 2025-11-17 | $0.3202 | $0.1622 | $0.158 | 107,945.0 | -20.83% |
| 2025-11-14 | $0.40 | $0.24 | $0.16 | 54,214.0 | -31.43% |
| 2025-11-13 | $0.38 | $0.27 | $0.11 | 279,780.0 | -7.89% |
| 2025-11-12 | $0.4477 | $0.38 | $0.0677 | 16,379.0 | -17.28% |
| 2025-11-11 | $0.52 | $0.4224 | $0.0976 | 15,279.0 | -8.74% |
| 2025-11-10 | $0.5198 | $0.4803 | $0.0395 | 6,575.0 | +9.43% |
| 2025-11-07 | $0.51 | $0.345 | $0.165 | 42,168.0 | +12.17% |
| 2025-11-06 | $0.54 | $0.41 | $0.13 | 27,472.0 | -18.49% |
| 2025-11-05 | $0.56 | $0.5031 | $0.0569 | 211,491.0 | +2.15% |
| 2025-11-04 | $0.61 | $0.4925 | $0.1175 | 20,091.0 | -17.92% |
| 2025-11-03 | $0.60 | $0.571 | $0.029 | 101,819.0 | +0.00% |
| 2025-10-31 | $0.63 | $0.545 | $0.085 | 13,375.0 | -0.65% |
| 2025-10-30 | $0.69 | $0.6039 | $0.0861 | 17,015.0 | -3.53% |
| 2025-10-29 | $0.8164 | $0.625 | $0.1914 | 69,813.0 | -19.74% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.61 | $0.1303 | $0.4797 | 1,232,658.0 | -69.25% |
| 2025-10 | $1.00 | $0.545 | $0.455 | 2,068,891.0 | -17.81% |
| 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% |
5.46%
Capitalizzazione:
|
Volume (24 ore):