0.73
price down icon8.73%   -0.0698
after-market After Hours: .73
loading

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 September 30, 2025, is $0.73.
  • 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 $0.73 now.
  • The 52-week high stock price for EVLVW is $1.08, representing a 47.95% increase from the current share price, occurred on August 15, 2025.
  • The 52-week low stock price for EVLVW is $0.12, indicating a -83.56% 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:
Date High Low High - Low Volume % Change
Sep 30, 2025 $0.80 $0.611 $0.189 129,008.0 -8.73%
Sep 29, 2025 $0.83 $0.75 $0.08 282,382.0 +0.60%
Sep 26, 2025 $0.8029 $0.79 $0.0129 3,436.0 +0.37%
Sep 25, 2025 $0.89 $0.79 $0.10 17,111.0 -11.99%
Sep 24, 2025 $0.9596 $0.90 $0.0596 30,152.0 -6.25%
Sep 23, 2025 $1.02 $0.87 $0.15 79,457.0 +9.22%
Sep 22, 2025 $0.9004 $0.76 $0.1404 40,531.0 +8.16%
Sep 19, 2025 $0.82 $0.752 $0.068 11,860.0 +0.33%
Sep 18, 2025 $0.884 $0.75 $0.134 50,478.0 +6.58%
Sep 17, 2025 $0.8534 $0.76 $0.0934 36,250.0 -7.09%
Sep 16, 2025 $0.87 $0.72 $0.15 76,363.0 -2.62%
Sep 15, 2025 $0.97 $0.83 $0.14 83,797.0 -9.68%
Sep 12, 2025 $0.98 $0.82 $0.16 175,203.0 +10.09%
Sep 11, 2025 $0.89 $0.7958 $0.0942 8,549.0 +5.27%
Sep 10, 2025 $0.91 $0.8025 $0.1075 36,075.0 -9.99%
Sep 09, 2025 $0.96 $0.876 $0.084 44,596.0 +1.28%
Sep 08, 2025 $0.892 $0.81 $0.082 25,721.0 +8.68%
Sep 05, 2025 $0.814 $0.735 $0.079 34,237.0 +3.65%
Sep 04, 2025 $0.842 $0.75 $0.092 307,393.0 -5.84%
Sep 03, 2025 $0.90 $0.823 $0.077 87,292.0 -7.68%

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
Sep, 2025 $1.02 $0.611 $0.409 1,743,519.0 -15.12%
Aug, 2025 $1.08 $0.475 $0.605 2,759,648.0 +81.59%
Jul, 2025 $0.615 $0.375 $0.24 782,954.0 -13.89%
Jun, 2025 $0.5662 $0.2775 $0.2887 1,000,448.0 +32.37%
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%
security_protection_services MG
$9.84
price down icon 0.61%
$7.55
price down icon 4.43%
$42.95
price up icon 1.08%
security_protection_services CXW
$20.35
price down icon 5.52%
security_protection_services GEO
$20.49
price down icon 2.34%
security_protection_services BRC
$78.03
price up icon 1.73%
Cap:     |  Volume (24h):