Evolv Technologies Holdings Inc (EVLV)

Date: O: H: L: C: Vol:

Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 02, 2026	$4.76	$4.67	$0.095	261,861	+1.17%
Oct 30, 2026	$4.82	$4.64	$0.185	1,682,616	-3.30%
Oct 29, 2026	$4.85	$4.71	$0.14	1,480,521	+1.89%
Oct 28, 2026	$4.77	$4.50	$0.27	2,559,827	+3.93%
Oct 27, 2026	$4.60	$4.42	$0.185	3,178,600	+3.62%
Oct 26, 2026	$4.65	$4.41	$0.24	1,687,259	-4.33%
Oct 23, 2026	$4.73	$4.55	$0.18	1,720,316	+0.65%
Oct 22, 2026	$4.61	$4.40	$0.21	2,401,230	+3.85%
Oct 21, 2026	$4.44	$4.26	$0.18	1,834,087	+3.27%
Oct 20, 2026	$4.36	$4.17	$0.19	1,803,699	+2.39%
Oct 19, 2026	$4.19	$4.09	$0.1	1,719,443	+0.48%
Oct 16, 2026	$4.22	$4.08	$0.145	2,397,091	-0.48%
Oct 15, 2026	$4.20	$4.02	$0.175	2,018,694	+3.21%
Oct 14, 2026	$4.22	$4.02	$0.2	3,721,419	-5.15%
Oct 13, 2026	$4.36	$4.22	$0.145	2,521,756	-1.16%
Oct 12, 2026	$4.58	$4.32	$0.26	1,949,362	-4.64%
Oct 09, 2026	$4.61	$4.46	$0.15	1,444,177	-1.09%
Oct 08, 2026	$4.73	$4.56	$0.17	3,228,887	-2.35%
Oct 07, 2026	$4.70	$4.61	$0.095	1,692,424	+0.21%
Oct 06, 2026	$4.71	$4.52	$0.195	1,562,982	+4.46%
Oct 05, 2026	$4.58	$4.46	$0.12	2,170,352	-1.97%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$4.76	$4.67	$0.095	261,861	+1.17%
Oct, 2026	$4.85	$4.02	$0.83	47,127,453	+0.86%
Sep, 2026	$5.21	$4.61	$0.605	46,807,890	-10.75%
Aug, 2026	$6.17	$5.15	$1.02	40,876,537	-5.79%
Jul, 2026	$6.67	$5.18	$1.49	42,501,066	-4.66%
Jun, 2026	$6.94	$5.17	$1.78	55,206,562	-10.08%
May, 2026	$7.40	$5.37	$2.03	68,183,616	-10.42%
Apr, 2026	$7.25	$5.75	$1.50	48,492,925	+19.01%
Mar, 2026	$6.20	$4.88	$1.32	85,329,939	+14.15%
Feb, 2026	$6.22	$4.87	$1.35	57,724,933	-14.38%
Jan, 2026	$7.44	$5.93	$1.51	43,062,159	-13.55%

Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$7.48	$6.10	$1.38	53,689,340	+10.49%
Nov, 2025	$7.75	$5.49	$2.26	61,654,003	-17.44%
Oct, 2025	$8.81	$7.31	$1.50	53,248,078	+2.52%
Sep, 2025	$8.81	$7.43	$1.39	88,247,677	-8.37%
Aug, 2025	$8.91	$6.32	$2.59	76,373,730	+25.71%
Jul, 2025	$7.09	$5.50	$1.59	49,507,714	+5.05%
Jun, 2025	$6.45	$4.95	$1.50	59,257,276	+14.29%
May, 2025	$6.16	$4.00	$2.16	96,848,593	+24.37%
Apr, 2025	$4.57	$2.64	$1.93	38,398,087	+40.71%
Mar, 2025	$3.54	$2.86	$0.68	22,215,145	-11.86%
Feb, 2025	$4.29	$3.35	$0.935	18,505,401	-11.72%
Jan, 2025	$4.30	$2.98	$1.32	35,985,982	+1.52%

Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$4.65	$3.44	$1.21	32,254,476	-2.22%
Nov, 2024	$4.14	$2.13	$2.01	52,605,534	+88.37%
Oct, 2024	$4.53	$2.04	$2.49	65,883,259	-46.91%
Sep, 2024	$4.55	$3.57	$0.985	27,355,664	+2.79%
Aug, 2024	$4.30	$2.80	$1.50	36,556,798	+13.54%
Jul, 2024	$3.67	$2.33	$1.34	30,903,671	+36.08%
Jun, 2024	$2.90	$2.14	$0.76	26,700,116	-10.84%
May, 2024	$4.13	$2.01	$2.12	45,570,030	-26.85%
Apr, 2024	$5.28	$3.76	$1.52	33,098,381	-12.13%
Mar, 2024	$4.81	$3.34	$1.47	37,528,389	-6.71%
Feb, 2024	$5.73	$4.17	$1.56	29,645,703	+9.15%
Jan, 2024	$4.92	$4.06	$0.86	17,192,823	-7.42%

EVLV와(과) 유사한 종목