Stockscreener 앱 받기
0.0662
9.31%
-0.0068
시간 외 거래:
.07
0.0038
+5.74%
Evolv Technologies Holdings Inc 주식 (EVLVW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $0.085 | $0.0525 | $0.0325 | 2,637.0 | -9.31% |
| 2026-03-03 | $0.0969 | $0.0627 | $0.0342 | 78,498.0 | -6.30% |
| 2026-03-02 | $0.0999 | $0.065 | $0.0349 | 12,477.0 | -1.25% |
| 2026-02-27 | $0.0789 | $0.0601 | $0.0188 | 11,870.0 | -0.13% |
| 2026-02-26 | $0.0797 | $0.0716 | $0.0081 | 570.0 | -7.17% |
| 2026-02-25 | $0.10 | $0.075 | $0.025 | 31,508.0 | +0.12% |
| 2026-02-24 | $0.106 | $0.0799 | $0.0261 | 77,935.0 | -3.41% |
| 2026-02-23 | $0.1105 | $0.0703 | $0.0402 | 82,441.0 | -26.67% |
| 2026-02-20 | $0.13 | $0.1101 | $0.0199 | 10,927.0 | -7.69% |
| 2026-02-19 | $0.14 | $0.125 | $0.015 | 6,640.0 | +10.17% |
| 2026-02-18 | $0.1475 | $0.118 | $0.0295 | 3,020.0 | -9.58% |
| 2026-02-17 | $0.1325 | $0.1222 | $0.0103 | 5,225.0 | +0.23% |
| 2026-02-13 | $0.137 | $0.1173 | $0.0197 | 24,476.0 | -5.03% |
| 2026-02-12 | $0.1557 | $0.123 | $0.0327 | 82,252.0 | -6.35% |
| 2026-02-11 | $0.1639 | $0.12 | $0.0439 | 19,550.0 | -2.40% |
| 2026-02-10 | $0.16 | $0.1101 | $0.0499 | 36,199.0 | +3.45% |
| 2026-02-09 | $0.145 | $0.133 | $0.012 | 68,209.0 | +3.57% |
| 2026-02-06 | $0.14 | $0.1229 | $0.0171 | 5,587.0 | +27.16% |
| 2026-02-05 | $0.141 | $0.1101 | $0.0309 | 17,104.0 | -15.31% |
| 2026-02-04 | $0.1449 | $0.1089 | $0.036 | 197,200.0 | +0.78% |
| 2026-02-03 | $0.145 | $0.1133 | $0.0317 | 50,731.0 | -7.92% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $0.0999 | $0.0525 | $0.0474 | 96,249.0 | -16.10% |
| 2026-02 | $0.1639 | $0.0601 | $0.1038 | 910,349.0 | -53.59% |
| 2026-01 | $0.3644 | $0.15 | $0.2144 | 553,639.0 | -36.94% |
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% |
1.55%
0.19%
자본화:
|
볼륨(24시간):