Stockscreener 앱 받기
5.49
1.86%
0.10
시간 외 거래:
5.46
-0.03
-0.55%
Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $5.58 | $5.34 | $0.235 | 2,377,947.0 | +1.86% |
| 2025-06-02 | $5.45 | $5.26 | $0.1833 | 2,693,701.0 | -1.28% |
| 2025-05-30 | $5.49 | $5.31 | $0.18 | 2,934,222.0 | +0.00% |
| 2025-05-29 | $5.66 | $5.38 | $0.275 | 4,722,976.0 | -1.97% |
| 2025-05-28 | $5.88 | $5.50 | $0.3799 | 3,738,278.0 | -4.79% |
| 2025-05-27 | $5.89 | $5.53 | $0.36 | 4,780,407.0 | +2.45% |
| 2025-05-23 | $5.96 | $5.60 | $0.36 | 6,501,672.0 | -4.99% |
| 2025-05-22 | $6.16 | $5.84 | $0.315 | 5,141,211.0 | +1.01% |
| 2025-05-21 | $6.15 | $5.59 | $0.56 | 9,065,101.0 | +7.40% |
| 2025-05-20 | $5.80 | $5.41 | $0.39 | 4,577,157.0 | -3.48% |
| 2025-05-19 | $5.89 | $5.32 | $0.57 | 6,579,617.0 | +5.13% |
| 2025-05-16 | $5.51 | $4.69 | $0.82 | 19,653,203.0 | +30.00% |
| 2025-05-15 | $4.47 | $4.16 | $0.31 | 2,755,781.0 | -4.98% |
| 2025-05-14 | $4.50 | $4.32 | $0.175 | 3,474,738.0 | -0.23% |
| 2025-05-13 | $4.56 | $4.38 | $0.185 | 2,759,752.0 | +0.68% |
| 2025-05-12 | $4.52 | $4.22 | $0.30 | 2,832,476.0 | -0.90% |
| 2025-05-09 | $4.47 | $4.07 | $0.3999 | 4,111,447.0 | +8.56% |
| 2025-05-08 | $4.22 | $4.03 | $0.19 | 2,346,063.0 | +0.99% |
| 2025-05-07 | $4.28 | $4.00 | $0.28 | 2,774,292.0 | -2.64% |
| 2025-05-06 | $4.25 | $4.00 | $0.2442 | 2,529,800.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $5.58 | $5.26 | $0.3133 | 7,449,595.0 | +0.55% |
| 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% |
1.96%
0.14%
자본화:
|
볼륨(24시간):