Stockscreener 앱 받기
0.145
3.91%
-0.0059
시간 외 거래:
.15
0.005
+3.45%
Evolv Technologies Holdings Inc 주식 (EVLVW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.15 | $0.1271 | $0.0229 | 10,009.0 | -3.91% |
| 2025-04-03 | $0.1791 | $0.15 | $0.0291 | 4,276.0 | -11.24% |
| 2025-04-02 | $0.1706 | $0.1608 | $0.00985 | 14,340.0 | -4.49% |
| 2025-04-01 | $0.18 | $0.178 | $0.002 | 3,369.0 | -1.02% |
| 2025-03-31 | $0.1798 | $0.1599 | $0.0199 | 49,098.0 | -0.10% |
| 2025-03-28 | $0.193 | $0.17 | $0.023 | 11,244.0 | -5.26% |
| 2025-03-27 | $0.19 | $0.175 | $0.015 | 8,155.0 | +4.40% |
| 2025-03-26 | $0.19 | $0.1775 | $0.0125 | 4,954.0 | -2.78% |
| 2025-03-25 | $0.2047 | $0.18 | $0.0247 | 16,456.0 | -8.50% |
| 2025-03-24 | $0.21 | $0.20 | $0.010 | 30,138.0 | -3.81% |
| 2025-03-21 | $0.2134 | $0.204 | $0.0094 | 10,611.0 | +5.85% |
| 2025-03-20 | $0.2171 | $0.185 | $0.0321 | 12,916.0 | -4.26% |
| 2025-03-19 | $0.22 | $0.19 | $0.03 | 252,244.0 | +10.47% |
| 2025-03-18 | $0.2111 | $0.185 | $0.0261 | 6,085.0 | -17.75% |
| 2025-03-17 | $0.2398 | $0.195 | $0.0448 | 15,082.0 | +10.00% |
| 2025-03-14 | $0.2449 | $0.191 | $0.0539 | 27,609.0 | +13.51% |
| 2025-03-13 | $0.2257 | $0.185 | $0.0407 | 10,610.0 | -22.88% |
| 2025-03-12 | $0.2663 | $0.20 | $0.0663 | 48,744.0 | -0.46% |
| 2025-03-11 | $0.2675 | $0.20 | $0.0675 | 16,496.0 | +8.07% |
| 2025-03-10 | $0.2238 | $0.21 | $0.0138 | 29,808.0 | -9.90% |
| 2025-03-07 | $0.25 | $0.235 | $0.015 | 3,536.0 | -8.33% |
| 2025-03-06 | $0.3275 | $0.25 | $0.0775 | 3,123.0 | +3.85% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.18 | $0.1271 | $0.0529 | 42,003.0 | -19.37% |
| 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% |
1.76%
자본화:
|
볼륨(24시간):