Get the Stockscreener App
0.4402
2.35%
0.0101
Evolv Technologies Holdings Inc Stock (EVLVW) Price History
The historical daily chart and data for Evolv Technologies Holdings Inc stock (EVLVW), show that the latest closing stock price as of June 06, 2025, is $0.4402.
- Evolv Technologies Holdings Inc all-time high stock price is $2.29, occurred on August 14, 2023.
- The lowest Evolv Technologies Holdings Inc stock price recorded was $0.00 on April 29, 2024. Since then, Evolv Technologies Holdings Inc's stock price has risen over to $0.4402 now.
- The 52-week high stock price for EVLVW is $0.589, representing a 33.80% increase from the current share price, occurred on May 21, 2025.
- The 52-week low stock price for EVLVW is $0.12, indicating a -72.74% decrease from the current share price, occurred on October 31, 2024.
- The closing price of Evolv Technologies Holdings Inc (EVLVW) stock in the beginning of 2024 was $0.24. The stock closed the year at $0.2153, a loss of over -10.29% for the year.
The table below shows more information about EVLVW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $0.45 | $0.43 | $0.02 | 82,924.0 | +2.35% |
| Jun 05, 2025 | $0.45 | $0.4301 | $0.0199 | 15,546.0 | +0.02% |
| Jun 04, 2025 | $0.43 | $0.4121 | $0.0179 | 8,728.0 | +3.66% |
| Jun 03, 2025 | $0.442 | $0.3675 | $0.0745 | 37,993.0 | +10.61% |
| Jun 02, 2025 | $0.41 | $0.346 | $0.064 | 82,000.0 | -9.75% |
| May 30, 2025 | $0.45 | $0.3805 | $0.0695 | 26,109.0 | -4.21% |
| May 29, 2025 | $0.4725 | $0.4155 | $0.057 | 37,982.0 | +0.29% |
| May 28, 2025 | $0.51 | $0.3776 | $0.1324 | 17,880.0 | -13.84% |
| May 27, 2025 | $0.52 | $0.4805 | $0.0395 | 8,371.0 | +0.40% |
| May 23, 2025 | $0.5144 | $0.4501 | $0.0643 | 68,265.0 | -10.70% |
| May 22, 2025 | $0.56 | $0.4833 | $0.0767 | 339,916.0 | +12.63% |
| May 21, 2025 | $0.589 | $0.4536 | $0.1354 | 467,782.0 | +3.63% |
| May 20, 2025 | $0.5826 | $0.4177 | $0.1649 | 20,962.0 | -8.28% |
| May 19, 2025 | $0.523 | $0.42 | $0.103 | 236,266.0 | +14.92% |
| May 16, 2025 | $0.498 | $0.3399 | $0.1581 | 502,376.0 | +51.70% |
| May 15, 2025 | $0.3025 | $0.27 | $0.0325 | 423,674.0 | +0.00% |
| May 14, 2025 | $0.305 | $0.2893 | $0.0157 | 7,467.0 | +0.00% |
| May 13, 2025 | $0.305 | $0.2426 | $0.0624 | 190,445.0 | +11.11% |
| May 12, 2025 | $0.27 | $0.2425 | $0.0275 | 7,611.0 | -3.57% |
| May 09, 2025 | $0.2816 | $0.2346 | $0.047 | 37,366.0 | +21.74% |
| May 08, 2025 | $0.264 | $0.23 | $0.034 | 24,146.0 | -11.50% |
Evolv Technologies Holdings Inc Stock (EVLVW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Evolv Technologies Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EVLVW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Evolv Technologies Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Evolv Technologies Holdings Inc Stock (EVLVW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $0.45 | $0.346 | $0.104 | 310,115.0 | +5.94% |
| May, 2025 | $0.589 | $0.2201 | $0.3689 | 2,457,823.0 | +38.50% |
| Apr, 2025 | $0.354 | $0.1201 | $0.2339 | 372,507.0 | +66.83% |
| Mar, 2025 | $0.3275 | $0.1599 | $0.1676 | 610,267.0 | -34.94% |
| Feb, 2025 | $0.395 | $0.25 | $0.145 | 482,543.0 | -11.55% |
| Jan, 2025 | $0.3949 | $0.2323 | $0.1626 | 355,898.0 | +4.17% |
Evolv Technologies Holdings Inc Stock (EVLVW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.40 | $0.2235 | $0.1765 | 1,277,290.0 | +12.68% |
| Nov, 2024 | $0.3395 | $0.1363 | $0.2032 | 1,621,104.0 | +55.70% |
| Oct, 2024 | $0.45 | $0.12 | $0.33 | 2,605,604.0 | -51.86% |
| Sep, 2024 | $0.5499 | $0.35 | $0.1999 | 1,298,382.0 | -14.49% |
| Aug, 2024 | $0.55 | $0.32 | $0.23 | 1,392,348.0 | +10.64% |
| Jul, 2024 | $0.4675 | $0.218 | $0.2495 | 600,187.0 | +48.94% |
| Jun, 2024 | $0.289 | $0.187 | $0.102 | 386,428.0 | -3.96% |
| May, 2024 | $0.4098 | $0.1459 | $0.2639 | 4,372,704.0 | -33.32% |
| Apr, 2024 | $0.74 | $0.36 | $0.38 | 744,377.0 | -31.16% |
| Mar, 2024 | $0.6501 | $0.36 | $0.2901 | 1,193,643.0 | -6.15% |
| Feb, 2024 | $0.97 | $0.4601 | $0.5099 | 491,794.0 | +16.05% |
| Jan, 2024 | $1.02 | $0.52 | $0.50 | 798,731.0 | -26.31% |
Evolv Technologies Holdings Inc Stock (EVLVW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.9257 | $0.5601 | $0.3656 | 571,631.0 | +31.05% |
| Nov, 2023 | $0.7501 | $0.42 | $0.3301 | 275,988.0 | -3.35% |
| Oct, 2023 | $0.89 | $0.39 | $0.50 | 306,519.0 | -25.04% |
| Sep, 2023 | $1.75 | $0.77 | $0.98 | 282,850.0 | -52.91% |
| Aug, 2023 | $2.29 | $1.24 | $1.05 | 1,843,918.0 | +8.28% |
| Jul, 2023 | $1.65 | $1.14 | $0.51 | 633,114.0 | +14.60% |
| Jun, 2023 | $1.55 | $1.15 | $0.40 | 1,746,652.0 | +0.00% |
| May, 2023 | $1.39 | $0.529 | $0.861 | 2,201,237.0 | +131.42% |
| Apr, 2023 | $0.65 | $0.40 | $0.25 | 559,670.0 | +7.70% |
| Mar, 2023 | $0.5624 | $0.40 | $0.1624 | 129,241.0 | +0.00% |
1.59%
Cap:
|
Volume (24h):