3.03
price down icon2.88%   -0.09
after-market 시간 외 거래: 3.15 0.12 +3.96%
loading

Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-01 $3.12 $2.94 $0.175 1,382,070.0 -2.88%
2025-03-31 $3.12 $2.86 $0.26 1,722,623.0 +3.31%
2025-03-28 $3.20 $3.00 $0.20 1,084,058.0 -5.03%
2025-03-27 $3.28 $2.96 $0.32 1,406,827.0 +2.58%
2025-03-26 $3.12 $3.01 $0.11 674,082.0 +0.32%
2025-03-25 $3.18 $2.98 $0.195 688,348.0 -1.90%
2025-03-24 $3.17 $3.06 $0.115 954,651.0 +2.61%
2025-03-21 $3.09 $3.00 $0.09 833,258.0 -1.29%
2025-03-20 $3.17 $3.04 $0.135 461,744.0 +0.65%
2025-03-19 $3.14 $3.00 $0.14 610,825.0 +3.00%
2025-03-18 $3.15 $2.99 $0.16 988,702.0 -5.66%
2025-03-17 $3.23 $3.11 $0.12 577,832.0 +0.63%
2025-03-14 $3.16 $3.04 $0.125 762,902.0 +4.98%
2025-03-13 $3.20 $3.00 $0.20 734,399.0 -4.75%
2025-03-12 $3.21 $3.06 $0.145 842,563.0 +3.95%
2025-03-11 $3.10 $2.95 $0.1499 1,437,153.0 +1.00%
2025-03-10 $3.14 $2.92 $0.22 1,407,790.0 -5.05%
2025-03-07 $3.25 $3.05 $0.20 1,326,883.0 -2.76%
2025-03-06 $3.37 $3.19 $0.175 1,268,932.0 -2.98%
2025-03-05 $3.38 $3.26 $0.12 798,083.0 +1.36%
2025-03-04 $3.38 $3.31 $0.07 124,227.0 +0.45%

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
2025-04 $3.12 $2.94 $0.175 1,382,070.0 +0.00%
2025-03 $3.54 $2.86 $0.68 23,597,215.0 -14.41%
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%
security_protection_services NL
$7.61
price down icon 3.67%
$22.67
price down icon 1.52%
security_protection_services CXW
$20.60
price up icon 1.53%
security_protection_services BRC
$71.26
price up icon 0.88%
security_protection_services BCO
$88.83
price up icon 3.10%
자본화:     |  볼륨(24시간):