Stockscreener 앱 받기
5.66
2.08%
-0.12
시간 외 거래:
5.65
-0.010
-0.18%
Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-17 | $5.75 | $5.60 | $0.155 | 1,477,353.0 | -2.08% |
| 2026-07-16 | $5.92 | $5.78 | $0.145 | 1,346,063.0 | -1.70% |
| 2026-07-15 | $6.13 | $5.82 | $0.3097 | 1,816,717.0 | -2.16% |
| 2026-07-14 | $6.04 | $5.92 | $0.12 | 1,278,381.0 | +0.50% |
| 2026-07-13 | $6.08 | $5.86 | $0.225 | 1,326,133.0 | +1.01% |
| 2026-07-10 | $6.05 | $5.86 | $0.19 | 1,225,080.0 | -1.82% |
| 2026-07-09 | $6.08 | $5.94 | $0.145 | 1,415,860.0 | -0.33% |
| 2026-07-08 | $6.13 | $5.92 | $0.21 | 1,864,219.0 | -1.47% |
| 2026-07-07 | $6.37 | $6.07 | $0.305 | 1,888,386.0 | -3.76% |
| 2026-07-06 | $6.55 | $6.19 | $0.365 | 2,740,666.0 | +2.24% |
| 2026-07-02 | $6.45 | $6.20 | $0.25 | 2,488,993.0 | -2.04% |
| 2026-07-01 | $6.67 | $5.82 | $0.845 | 4,642,741.0 | +9.83% |
| 2026-06-30 | $5.87 | $5.53 | $0.34 | 2,143,300.0 | +3.39% |
| 2026-06-29 | $5.70 | $5.45 | $0.25 | 3,083,666.0 | +3.12% |
| 2026-06-26 | $5.46 | $5.17 | $0.295 | 5,716,359.0 | +4.02% |
| 2026-06-25 | $5.59 | $5.22 | $0.37 | 2,357,591.0 | -4.74% |
| 2026-06-24 | $5.59 | $5.45 | $0.15 | 1,547,630.0 | -0.90% |
| 2026-06-23 | $5.67 | $5.45 | $0.22 | 1,598,306.0 | +0.00% |
| 2026-06-22 | $5.68 | $5.53 | $0.15 | 1,687,084.0 | -1.95% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $6.67 | $5.60 | $1.07 | 24,987,945.0 | -2.41% |
| 2026-06 | $6.94 | $5.17 | $1.78 | 55,206,562.0 | -10.08% |
| 2026-05 | $7.40 | $5.37 | $2.03 | 68,183,616.0 | -10.42% |
| 2026-04 | $7.25 | $5.75 | $1.50 | 48,492,925.0 | +19.01% |
| 2026-03 | $6.20 | $4.88 | $1.32 | 85,329,939.0 | +14.15% |
| 2026-02 | $6.22 | $4.87 | $1.35 | 57,724,933.0 | -14.38% |
| 2026-01 | $7.43 | $5.93 | $1.50 | 43,062,159.0 | -13.55% |
Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.48 | $6.10 | $1.38 | 53,689,340.0 | +10.49% |
| 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% |
1.50%
0.00%
자본화:
|
볼륨(24시간):