Stockscreener 앱 받기
6.67
0.97%
-0.065
시장 영업 전:
6.72
0.05
+0.75%
Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $6.75 | $6.61 | $0.145 | 1,813,786.0 | -0.97% |
| 2025-12-04 | $6.85 | $6.46 | $0.39 | 2,447,784.0 | +2.98% |
| 2025-12-03 | $6.58 | $6.28 | $0.295 | 2,102,734.0 | +3.48% |
| 2025-12-02 | $6.45 | $6.17 | $0.2787 | 2,318,879.0 | +2.76% |
| 2025-12-01 | $6.32 | $6.10 | $0.218 | 2,155,905.0 | -3.76% |
| 2025-11-28 | $6.39 | $6.26 | $0.125 | 1,004,288.0 | +2.24% |
| 2025-11-26 | $6.34 | $6.22 | $0.125 | 2,009,963.0 | +0.81% |
| 2025-11-25 | $6.22 | $6.00 | $0.225 | 3,179,703.0 | +0.00% |
| 2025-11-24 | $6.24 | $5.85 | $0.385 | 4,184,882.0 | +4.38% |
| 2025-11-21 | $6.00 | $5.49 | $0.505 | 5,278,279.0 | +4.95% |
| 2025-11-20 | $6.09 | $5.64 | $0.45 | 3,529,677.0 | -4.39% |
| 2025-11-19 | $6.11 | $5.88 | $0.23 | 2,581,036.0 | -0.17% |
| 2025-11-18 | $6.08 | $5.71 | $0.37 | 2,994,049.0 | +2.95% |
| 2025-11-17 | $6.00 | $5.68 | $0.32 | 4,343,216.0 | -4.00% |
| 2025-11-14 | $6.70 | $5.95 | $0.745 | 7,534,696.0 | -8.81% |
| 2025-11-13 | $6.75 | $6.45 | $0.30 | 5,041,091.0 | -2.08% |
| 2025-11-12 | $7.10 | $6.71 | $0.39 | 2,663,775.0 | -4.55% |
| 2025-11-11 | $7.14 | $6.88 | $0.26 | 1,964,355.0 | -1.95% |
| 2025-11-10 | $7.41 | $7.08 | $0.328 | 2,066,170.0 | -0.69% |
Evolv Technologies Holdings Inc 주식 (EVLV) 연도별 가격 이력
이 심층 분석에서는 Evolv Technologies Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Evolv Technologies Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.85 | $6.10 | $0.748 | 12,652,874.0 | +4.38% |
| 2025-11 | $7.75 | $5.49 | $2.26 | 61,654,003.0 | -17.44% |
| 2025-10 | $8.81 | $7.31 | $1.50 | 53,248,078.0 | +2.52% |
| 2025-09 | $8.81 | $7.42 | $1.39 | 88,247,677.0 | -8.37% |
| 2025-08 | $8.91 | $6.32 | $2.59 | 76,373,730.0 | +25.71% |
| 2025-07 | $7.09 | $5.50 | $1.59 | 49,507,714.0 | +5.05% |
| 2025-06 | $6.45 | $4.95 | $1.50 | 59,257,276.0 | +14.29% |
| 2025-05 | $6.16 | $4.00 | $2.16 | 96,848,593.0 | +24.37% |
| 2025-04 | $4.57 | $2.64 | $1.93 | 38,398,087.0 | +40.71% |
| 2025-03 | $3.54 | $2.86 | $0.68 | 22,215,145.0 | -11.86% |
| 2025-02 | $4.29 | $3.35 | $0.935 | 18,505,401.0 | -11.72% |
| 2025-01 | $4.30 | $2.98 | $1.32 | 35,985,982.0 | +1.52% |
Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.65 | $3.44 | $1.21 | 32,254,476.0 | -2.22% |
| 2024-11 | $4.14 | $2.12 | $2.01 | 52,605,534.0 | +88.37% |
| 2024-10 | $4.53 | $2.04 | $2.49 | 65,883,259.0 | -46.91% |
| 2024-09 | $4.55 | $3.56 | $0.985 | 27,355,664.0 | +2.79% |
| 2024-08 | $4.30 | $2.80 | $1.50 | 36,556,798.0 | +13.54% |
| 2024-07 | $3.67 | $2.33 | $1.34 | 30,903,671.0 | +36.08% |
| 2024-06 | $2.90 | $2.14 | $0.76 | 26,700,116.0 | -10.84% |
| 2024-05 | $4.13 | $2.01 | $2.12 | 45,570,030.0 | -26.85% |
| 2024-04 | $5.28 | $3.76 | $1.52 | 33,098,381.0 | -12.13% |
| 2024-03 | $4.81 | $3.34 | $1.47 | 37,528,389.0 | -6.71% |
| 2024-02 | $5.73 | $4.17 | $1.56 | 29,645,703.0 | +9.15% |
| 2024-01 | $4.92 | $4.06 | $0.86 | 17,192,823.0 | -7.42% |
Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.04 | $3.90 | $1.14 | 19,943,413.0 | +18.00% |
| 2023-11 | $4.56 | $3.27 | $1.28 | 21,987,984.0 | -5.88% |
| 2023-10 | $4.95 | $3.54 | $1.41 | 29,265,115.0 | -12.55% |
| 2023-09 | $7.09 | $4.62 | $2.47 | 25,059,844.0 | -30.47% |
| 2023-08 | $8.30 | $5.80 | $2.50 | 39,334,521.0 | +6.23% |
| 2023-07 | $6.98 | $5.53 | $1.45 | 23,412,501.0 | +9.67% |
| 2023-06 | $6.54 | $5.41 | $1.13 | 37,611,073.0 | +0.67% |
| 2023-05 | $6.04 | $3.36 | $2.68 | 43,566,269.0 | +65.56% |
| 2023-04 | $3.88 | $2.80 | $1.08 | 11,378,982.0 | +15.38% |
| 2023-03 | $3.28 | $2.41 | $0.87 | 16,688,671.0 | +13.45% |
| 2023-02 | $3.64 | $2.68 | $0.96 | 15,240,742.0 | -10.13% |
| 2023-01 | $3.15 | $2.29 | $0.859 | 9,154,573.0 | +18.15% |
0.85%
2.37%
자본화:
|
볼륨(24시간):