Stockscreener 앱 받기
0.3125
3.31%
0.01
시간 외 거래:
.31
-0.0025
-0.80%
Evolv Technologies Holdings Inc 주식 (EVLVW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $0.3625 | $0.3125 | $0.05 | 8,989.0 | +3.31% |
| 2025-01-30 | $0.3025 | $0.30 | $0.0025 | 2,450.0 | +0.83% |
| 2025-01-29 | $0.3239 | $0.30 | $0.0239 | 1,621.0 | -9.09% |
| 2025-01-28 | $0.3408 | $0.3258 | $0.015 | 4,936.0 | +7.28% |
| 2025-01-27 | $0.39 | $0.3076 | $0.0824 | 24,536.0 | -12.11% |
| 2025-01-24 | $0.387 | $0.3156 | $0.0714 | 16,304.0 | +9.37% |
| 2025-01-23 | $0.364 | $0.2976 | $0.0664 | 72,778.0 | +33.28% |
| 2025-01-22 | $0.2747 | $0.2371 | $0.0376 | 38,448.0 | -12.53% |
| 2025-01-21 | $0.2745 | $0.2351 | $0.0394 | 28,545.0 | -2.83% |
| 2025-01-17 | $0.2825 | $0.2323 | $0.0502 | 1,238.0 | -0.88% |
| 2025-01-16 | $0.285 | $0.285 | $0.00 | 200.0 | +18.75% |
| 2025-01-15 | $0.29 | $0.2376 | $0.0524 | 15,396.0 | -4.38% |
| 2025-01-14 | $0.2699 | $0.2434 | $0.0265 | 6,980.0 | +1.41% |
| 2025-01-13 | $0.2475 | $0.2475 | $0.00 | 133.0 | -1.00% |
| 2025-01-10 | $0.2828 | $0.2497 | $0.0331 | 74,042.0 | -12.28% |
| 2025-01-08 | $0.3201 | $0.285 | $0.0351 | 9,055.0 | -15.05% |
| 2025-01-07 | $0.35 | $0.3355 | $0.0145 | 4,333.0 | -6.68% |
| 2025-01-06 | $0.3758 | $0.342 | $0.0338 | 10,897.0 | -8.96% |
| 2025-01-03 | $0.3949 | $0.3211 | $0.0738 | 12,364.0 | +2.57% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $0.3949 | $0.2323 | $0.1626 | 364,887.0 | +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% |
5.98%
0.25%
자본화:
|
볼륨(24시간):