Stockscreener 앱 받기
0.36
21.33%
0.0633
시간 외 거래:
.36
Evolv Technologies Holdings Inc 주식 (EVLVW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $0.3644 | $0.2966 | $0.0678 | 145,847.0 | +21.33% |
| 2026-01-08 | $0.2967 | $0.2967 | $0.00 | 337.0 | -3.98% |
| 2026-01-07 | $0.309 | $0.309 | $0.00 | 2,050.0 | +3.03% |
| 2026-01-06 | $0.33 | $0.2999 | $0.0301 | 976.0 | -4.79% |
| 2026-01-05 | $0.3488 | $0.2601 | $0.0887 | 75,490.0 | +21.39% |
| 2026-01-02 | $0.287 | $0.2401 | $0.0469 | 22,936.0 | -3.75% |
| 2025-12-31 | $0.339 | $0.25 | $0.089 | 39,157.0 | +1.01% |
| 2025-12-30 | $0.3295 | $0.2087 | $0.1208 | 80,202.0 | +27.76% |
| 2025-12-29 | $0.2089 | $0.177 | $0.0319 | 25,557.0 | +4.40% |
| 2025-12-26 | $0.23 | $0.18 | $0.05 | 8,923.0 | -0.69% |
| 2025-12-24 | $0.21 | $0.18 | $0.03 | 22,300.0 | -14.62% |
| 2025-12-23 | $0.27 | $0.20 | $0.07 | 122,915.0 | -12.59% |
| 2025-12-22 | $0.289 | $0.27 | $0.019 | 9,408.0 | -9.09% |
| 2025-12-19 | $0.297 | $0.271 | $0.026 | 14,705.0 | +5.88% |
| 2025-12-18 | $0.298 | $0.273 | $0.025 | 99,888.0 | +2.37% |
| 2025-12-17 | $0.299 | $0.274 | $0.025 | 10,479.0 | -6.29% |
| 2025-12-16 | $0.309 | $0.287 | $0.022 | 10,689.0 | -4.01% |
| 2025-12-15 | $0.33 | $0.2803 | $0.0497 | 5,097.0 | +0.53% |
| 2025-12-12 | $0.303 | $0.2692 | $0.0338 | 5,874.0 | +14.90% |
| 2025-12-11 | $0.2702 | $0.251 | $0.0192 | 15,205.0 | -1.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.3644 | $0.2401 | $0.1243 | 393,483.0 | +33.53% |
Evolv Technologies Holdings Inc 주식 (EVLVW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.35 | $0.177 | $0.173 | 546,077.0 | +16.04% |
| 2025-11 | $0.61 | $0.1303 | $0.4797 | 1,430,741.0 | -61.67% |
| 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% |
2.15%
0.24%
자본화:
|
볼륨(24시간):