Stockscreener 앱 받기
0.1845
15.31%
0.0245
Evolv Technologies Holdings Inc 주식 (EVLVW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $0.1845 | $0.15 | $0.0345 | 42,652.0 | +15.31% |
| 2025-11-20 | $0.1846 | $0.1303 | $0.0543 | 37,476.0 | +6.67% |
| 2025-11-19 | $0.2339 | $0.1312 | $0.1027 | 193,284.0 | -26.54% |
| 2025-11-18 | $0.234 | $0.1763 | $0.0577 | 33,381.0 | +7.47% |
| 2025-11-17 | $0.3202 | $0.1622 | $0.158 | 107,945.0 | -20.83% |
| 2025-11-14 | $0.40 | $0.24 | $0.16 | 54,214.0 | -31.43% |
| 2025-11-13 | $0.38 | $0.27 | $0.11 | 279,780.0 | -7.89% |
| 2025-11-12 | $0.4477 | $0.38 | $0.0677 | 16,379.0 | -17.28% |
| 2025-11-11 | $0.52 | $0.4224 | $0.0976 | 15,279.0 | -8.74% |
| 2025-11-10 | $0.5198 | $0.4803 | $0.0395 | 6,575.0 | +9.43% |
| 2025-11-07 | $0.51 | $0.345 | $0.165 | 42,168.0 | +12.17% |
| 2025-11-06 | $0.54 | $0.41 | $0.13 | 27,472.0 | -18.49% |
| 2025-11-05 | $0.56 | $0.5031 | $0.0569 | 211,491.0 | +2.15% |
| 2025-11-04 | $0.61 | $0.4925 | $0.1175 | 20,091.0 | -17.92% |
| 2025-11-03 | $0.60 | $0.571 | $0.029 | 101,819.0 | +0.00% |
| 2025-10-31 | $0.63 | $0.545 | $0.085 | 13,375.0 | -0.65% |
| 2025-10-30 | $0.69 | $0.6039 | $0.0861 | 17,015.0 | -3.53% |
| 2025-10-29 | $0.8164 | $0.625 | $0.1914 | 69,813.0 | -19.74% |
| 2025-10-28 | $0.79 | $0.7449 | $0.0451 | 256,427.0 | +1.30% |
| 2025-10-27 | $0.811 | $0.702 | $0.109 | 118,557.0 | +1.99% |
| 2025-10-24 | $0.77 | $0.6488 | $0.1212 | 247,057.0 | +15.74% |
Evolv Technologies Holdings Inc 주식 (EVLVW) 연도별 가격 이력
이 심층 분석에서는 Evolv Technologies Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVLVW 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 (EVLVW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.61 | $0.1303 | $0.4797 | 1,232,658.0 | -69.25% |
| 2025-10 | $1.00 | $0.545 | $0.455 | 2,068,891.0 | -17.81% |
| 2025-09 | $1.02 | $0.611 | $0.409 | 1,614,511.0 | -15.12% |
| 2025-08 | $1.08 | $0.475 | $0.605 | 2,759,648.0 | +81.59% |
| 2025-07 | $0.615 | $0.375 | $0.24 | 782,954.0 | -13.89% |
| 2025-06 | $0.5662 | $0.2775 | $0.2887 | 1,000,448.0 | +32.37% |
| 2025-05 | $0.589 | $0.2201 | $0.3689 | 2,457,823.0 | +38.50% |
| 2025-04 | $0.354 | $0.1201 | $0.2339 | 372,507.0 | +66.83% |
| 2025-03 | $0.3275 | $0.1599 | $0.1676 | 610,267.0 | -34.94% |
| 2025-02 | $0.395 | $0.25 | $0.145 | 482,543.0 | -11.55% |
| 2025-01 | $0.3949 | $0.2323 | $0.1626 | 355,898.0 | +4.17% |
Evolv Technologies Holdings Inc 주식 (EVLVW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.40 | $0.2235 | $0.1765 | 1,277,290.0 | +12.68% |
| 2024-11 | $0.3395 | $0.1363 | $0.2032 | 1,621,104.0 | +55.70% |
| 2024-10 | $0.45 | $0.12 | $0.33 | 2,605,604.0 | -51.86% |
| 2024-09 | $0.5499 | $0.35 | $0.1999 | 1,298,382.0 | -14.49% |
| 2024-08 | $0.55 | $0.32 | $0.23 | 1,392,348.0 | +10.64% |
| 2024-07 | $0.4675 | $0.218 | $0.2495 | 600,187.0 | +48.94% |
| 2024-06 | $0.289 | $0.187 | $0.102 | 386,428.0 | -3.96% |
| 2024-05 | $0.4098 | $0.1459 | $0.2639 | 4,372,704.0 | -33.32% |
| 2024-04 | $0.74 | $0.36 | $0.38 | 744,377.0 | -31.16% |
| 2024-03 | $0.6501 | $0.36 | $0.2901 | 1,193,643.0 | -6.15% |
| 2024-02 | $0.97 | $0.4601 | $0.5099 | 491,794.0 | +16.05% |
| 2024-01 | $1.02 | $0.52 | $0.50 | 798,731.0 | -26.31% |
Evolv Technologies Holdings Inc 주식 (EVLVW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.9257 | $0.5601 | $0.3656 | 571,631.0 | +31.05% |
| 2023-11 | $0.7501 | $0.42 | $0.3301 | 275,988.0 | -3.35% |
| 2023-10 | $0.89 | $0.39 | $0.50 | 306,519.0 | -25.04% |
| 2023-09 | $1.75 | $0.77 | $0.98 | 282,850.0 | -52.91% |
| 2023-08 | $2.29 | $1.24 | $1.05 | 1,843,918.0 | +8.28% |
| 2023-07 | $1.65 | $1.14 | $0.51 | 633,114.0 | +14.60% |
| 2023-06 | $1.55 | $1.15 | $0.40 | 1,746,652.0 | +0.00% |
| 2023-05 | $1.39 | $0.529 | $0.861 | 2,201,237.0 | +131.42% |
| 2023-04 | $0.65 | $0.40 | $0.25 | 559,670.0 | +7.70% |
| 2023-03 | $0.5624 | $0.40 | $0.1624 | 129,241.0 | +0.00% |
5.46%
자본화:
|
볼륨(24시간):