Stockscreener 앱 받기
0.76
0.00%
0.00
Evolv Technologies Holdings Inc 주식 (EVLVW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $0.866 | $0.67 | $0.196 | 68,392.0 | +0.00% |
| 2025-10-09 | $0.79 | $0.70 | $0.09 | 35,053.0 | +5.58% |
| 2025-10-08 | $0.75 | $0.63 | $0.12 | 77,176.0 | +4.47% |
| 2025-10-07 | $0.7325 | $0.68 | $0.0525 | 13,535.0 | -11.55% |
| 2025-10-06 | $0.7815 | $0.70 | $0.0815 | 13,535.0 | -0.32% |
| 2025-10-03 | $0.7815 | $0.7091 | $0.0724 | 35,267.0 | +2.83% |
| 2025-10-02 | $0.7659 | $0.70 | $0.0659 | 37,595.0 | +7.83% |
| 2025-10-01 | $0.7048 | $0.68 | $0.0248 | 1,360.0 | -3.45% |
| 2025-09-30 | $0.80 | $0.611 | $0.189 | 129,008.0 | -8.73% |
| 2025-09-29 | $0.83 | $0.75 | $0.08 | 282,382.0 | +0.60% |
| 2025-09-26 | $0.8029 | $0.79 | $0.0129 | 3,436.0 | +0.37% |
| 2025-09-25 | $0.89 | $0.79 | $0.10 | 17,111.0 | -11.99% |
| 2025-09-24 | $0.9596 | $0.90 | $0.0596 | 30,152.0 | -6.25% |
| 2025-09-23 | $1.02 | $0.87 | $0.15 | 79,457.0 | +9.22% |
| 2025-09-22 | $0.9004 | $0.76 | $0.1404 | 40,531.0 | +8.16% |
| 2025-09-19 | $0.82 | $0.752 | $0.068 | 11,860.0 | +0.33% |
| 2025-09-18 | $0.884 | $0.75 | $0.134 | 50,478.0 | +6.58% |
| 2025-09-17 | $0.8534 | $0.76 | $0.0934 | 36,250.0 | -7.09% |
| 2025-09-16 | $0.87 | $0.72 | $0.15 | 76,363.0 | -2.62% |
| 2025-09-15 | $0.97 | $0.83 | $0.14 | 83,797.0 | -9.68% |
| 2025-09-12 | $0.98 | $0.82 | $0.16 | 175,203.0 | +10.09% |
| 2025-09-11 | $0.89 | $0.7958 | $0.0942 | 8,549.0 | +5.27% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.866 | $0.63 | $0.236 | 350,305.0 | +4.11% |
| 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% |
1.78%
2.53%
자본화:
|
볼륨(24시간):