Stockscreener 앱 받기
0.4551
51.70%
0.1551
시간 외 거래:
.40
-0.0551
-12.11%
Evolv Technologies Holdings Inc 주식 (EVLVW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.498 | $0.3399 | $0.1581 | 502,376.0 | +51.70% |
| 2025-05-15 | $0.3025 | $0.27 | $0.0325 | 423,674.0 | +0.00% |
| 2025-05-14 | $0.305 | $0.2893 | $0.0157 | 7,467.0 | +0.00% |
| 2025-05-13 | $0.305 | $0.2426 | $0.0624 | 190,445.0 | +11.11% |
| 2025-05-12 | $0.27 | $0.2425 | $0.0275 | 7,611.0 | -3.57% |
| 2025-05-09 | $0.2816 | $0.2346 | $0.047 | 37,366.0 | +21.74% |
| 2025-05-08 | $0.264 | $0.23 | $0.034 | 24,146.0 | -11.50% |
| 2025-05-07 | $0.26 | $0.2201 | $0.0399 | 609.0 | +10.60% |
| 2025-05-06 | $0.27 | $0.2225 | $0.0475 | 11,152.0 | -9.72% |
| 2025-05-05 | $0.2703 | $0.2602 | $0.0101 | 5,131.0 | -10.24% |
| 2025-05-02 | $0.31 | $0.26 | $0.05 | 16,718.0 | -6.45% |
| 2025-05-01 | $0.31 | $0.25 | $0.06 | 7,595.0 | +3.33% |
| 2025-04-30 | $0.34 | $0.225 | $0.115 | 69,393.0 | +13.16% |
| 2025-04-29 | $0.354 | $0.26 | $0.094 | 80,605.0 | +6.41% |
| 2025-04-28 | $0.2503 | $0.2275 | $0.0228 | 16,608.0 | +6.01% |
| 2025-04-25 | $0.2699 | $0.1963 | $0.0736 | 42,501.0 | +17.50% |
| 2025-04-24 | $0.20 | $0.18 | $0.02 | 14,332.0 | +17.58% |
| 2025-04-23 | $0.20 | $0.1571 | $0.0429 | 25,012.0 | +5.06% |
| 2025-04-22 | $0.1699 | $0.1429 | $0.027 | 17,810.0 | -4.71% |
| 2025-04-21 | $0.20 | $0.1699 | $0.0301 | 1,784.0 | -5.61% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.498 | $0.2201 | $0.2779 | 1,736,666.0 | +51.70% |
| 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% |
2.11%
30.00%
자본화:
|
볼륨(24시간):