loading

Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-21 $8.29 $7.97 $0.32 697,527.0 -2.06%
2025-10-20 $8.31 $8.01 $0.305 1,552,813.0 +2.10%
2025-10-17 $8.08 $7.82 $0.26 2,069,621.0 +0.00%
2025-10-16 $8.81 $8.06 $0.75 2,904,988.0 -2.18%
2025-10-15 $8.55 $8.02 $0.533 2,896,767.0 -0.48%
2025-10-14 $8.46 $7.76 $0.695 2,153,884.0 +2.60%
2025-10-13 $8.30 $7.95 $0.355 2,311,384.0 -0.25%
2025-10-10 $8.20 $7.75 $0.455 3,200,799.0 +2.53%
2025-10-09 $8.09 $7.83 $0.2596 1,941,693.0 -1.49%
2025-10-08 $8.05 $7.41 $0.64 2,942,870.0 +8.22%
2025-10-07 $7.68 $7.34 $0.335 3,481,191.0 -1.00%
2025-10-06 $7.62 $7.34 $0.277 2,081,245.0 +0.47%
2025-10-03 $7.70 $7.31 $0.385 2,566,144.0 -0.67%
2025-10-02 $7.66 $7.41 $0.25 2,310,476.0 +1.21%
2025-10-01 $7.57 $7.42 $0.15 2,221,395.0 -1.72%
2025-09-30 $8.02 $7.42 $0.59 4,271,853.0 -4.43%
2025-09-29 $7.93 $7.69 $0.24 3,364,580.0 +2.86%
2025-09-26 $8.07 $7.62 $0.445 4,106,969.0 -3.64%
2025-09-25 $8.23 $7.81 $0.42 3,088,075.0 -3.39%
2025-09-24 $8.64 $8.17 $0.4653 2,955,601.0 -4.07%
2025-09-23 $8.71 $8.35 $0.365 5,034,957.0 +1.90%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $8.81 $7.31 $1.50 35,332,797.0 +7.02%
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

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

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%
$44.12
price up icon 0.84%
security_protection_services CXW
$18.31
price up icon 1.55%
security_protection_services GEO
$17.43
price up icon 2.56%
security_protection_services MG
$9.76
price down icon 0.41%
security_protection_services BRC
$77.16
price up icon 1.42%
자본화:     |  볼륨(24시간):