EVLV - Evolv Technologies Holdings, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 5.93 | 6.30 | 5.76 | 6.15 | 6.15 | 3,878,654 |
| May 31, 2023 | 5.59 | 6.00 | 5.52 | 5.96 | 5.96 | 4,819,200 |
| May 30, 2023 | 5.76 | 5.82 | 5.45 | 5.61 | 5.61 | 1,979,600 |
| May 26, 2023 | 5.61 | 5.80 | 5.50 | 5.60 | 5.60 | 1,708,900 |
| May 25, 2023 | 5.80 | 5.95 | 5.50 | 5.61 | 5.61 | 1,850,100 |
| May 24, 2023 | 5.41 | 5.91 | 5.41 | 5.78 | 5.78 | 1,482,900 |
| May 23, 2023 | 5.90 | 6.00 | 5.41 | 5.50 | 5.50 | 2,515,400 |
| May 22, 2023 | 5.67 | 6.03 | 5.67 | 5.95 | 5.95 | 2,657,700 |
| May 19, 2023 | 5.67 | 5.74 | 5.38 | 5.52 | 5.52 | 1,812,000 |
| May 18, 2023 | 5.40 | 5.72 | 5.20 | 5.61 | 5.61 | 1,690,800 |
| May 17, 2023 | 5.48 | 5.66 | 5.43 | 5.58 | 5.58 | 1,648,800 |
| May 16, 2023 | 5.13 | 5.55 | 5.13 | 5.43 | 5.43 | 1,884,100 |
| May 15, 2023 | 5.30 | 5.33 | 5.08 | 5.26 | 5.26 | 1,950,600 |
| May 12, 2023 | 5.12 | 5.41 | 5.05 | 5.25 | 5.25 | 3,159,900 |
| May 11, 2023 | 4.40 | 5.18 | 4.11 | 5.12 | 5.12 | 7,573,400 |
| May 10, 2023 | 4.20 | 4.24 | 4.03 | 4.06 | 4.06 | 1,025,800 |
| May 09, 2023 | 3.94 | 4.24 | 3.89 | 4.09 | 4.09 | 1,422,800 |
| May 08, 2023 | 3.87 | 4.00 | 3.80 | 3.99 | 3.99 | 784,400 |
| May 05, 2023 | 3.75 | 3.91 | 3.62 | 3.84 | 3.84 | 1,126,000 |
| May 04, 2023 | 3.50 | 3.58 | 3.40 | 3.57 | 3.57 | 594,800 |
| May 03, 2023 | 3.44 | 3.56 | 3.36 | 3.51 | 3.51 | 558,600 |
| May 02, 2023 | 3.58 | 3.58 | 3.39 | 3.46 | 3.46 | 771,400 |
| May 01, 2023 | 3.63 | 3.68 | 3.50 | 3.55 | 3.55 | 864,800 |
| Apr 28, 2023 | 3.50 | 3.88 | 3.45 | 3.60 | 3.60 | 2,883,300 |
| Apr 27, 2023 | 3.10 | 3.39 | 3.06 | 3.37 | 3.37 | 933,300 |
| Apr 26, 2023 | 3.06 | 3.15 | 3.04 | 3.10 | 3.10 | 358,200 |
| Apr 25, 2023 | 3.15 | 3.17 | 3.00 | 3.03 | 3.03 | 452,800 |
| Apr 24, 2023 | 3.14 | 3.19 | 3.13 | 3.18 | 3.18 | 408,300 |
| Apr 21, 2023 | 3.11 | 3.19 | 3.11 | 3.15 | 3.15 | 380,900 |
| Apr 20, 2023 | 3.01 | 3.14 | 3.01 | 3.12 | 3.12 | 334,600 |
| Apr 19, 2023 | 3.00 | 3.08 | 2.96 | 3.06 | 3.06 | 322,000 |
| Apr 18, 2023 | 3.06 | 3.10 | 3.01 | 3.03 | 3.03 | 548,500 |
| Apr 17, 2023 | 3.05 | 3.07 | 3.00 | 3.05 | 3.05 | 439,000 |
| Apr 14, 2023 | 3.16 | 3.20 | 3.05 | 3.06 | 3.06 | 500,500 |
| Apr 13, 2023 | 3.01 | 3.24 | 3.01 | 3.20 | 3.20 | 518,700 |
| Apr 12, 2023 | 3.25 | 3.27 | 3.08 | 3.10 | 3.10 | 404,300 |
| Apr 11, 2023 | 3.12 | 3.23 | 3.07 | 3.20 | 3.20 | 957,100 |
| Apr 10, 2023 | 2.89 | 3.15 | 2.87 | 3.12 | 3.12 | 719,500 |
| Apr 06, 2023 | 2.87 | 2.90 | 2.80 | 2.89 | 2.89 | 213,500 |
| Apr 05, 2023 | 2.96 | 2.96 | 2.84 | 2.87 | 2.87 | 275,700 |
| Apr 04, 2023 | 3.02 | 3.02 | 2.91 | 2.95 | 2.95 | 300,500 |
| Apr 03, 2023 | 3.09 | 3.10 | 2.93 | 3.02 | 3.02 | 428,000 |
| Mar 31, 2023 | 2.98 | 3.15 | 2.94 | 3.12 | 3.12 | 538,000 |
| Mar 30, 2023 | 2.97 | 3.07 | 2.91 | 2.95 | 2.95 | 353,900 |
| Mar 29, 2023 | 2.79 | 2.98 | 2.79 | 2.97 | 2.97 | 598,700 |
| Mar 28, 2023 | 2.84 | 2.86 | 2.76 | 2.77 | 2.77 | 272,400 |
| Mar 27, 2023 | 2.83 | 2.90 | 2.75 | 2.85 | 2.85 | 487,100 |
| Mar 24, 2023 | 2.78 | 2.88 | 2.72 | 2.82 | 2.82 | 266,300 |
| Mar 23, 2023 | 2.94 | 3.03 | 2.76 | 2.80 | 2.80 | 463,000 |
| Mar 22, 2023 | 2.94 | 3.08 | 2.85 | 2.93 | 2.93 | 583,000 |
| Mar 21, 2023 | 2.71 | 2.95 | 2.70 | 2.93 | 2.93 | 543,600 |
| Mar 20, 2023 | 2.62 | 2.68 | 2.55 | 2.66 | 2.66 | 435,000 |
| Mar 17, 2023 | 2.65 | 2.66 | 2.57 | 2.60 | 2.60 | 516,600 |
| Mar 16, 2023 | 2.62 | 2.71 | 2.57 | 2.65 | 2.65 | 371,500 |
| Mar 15, 2023 | 2.65 | 2.67 | 2.56 | 2.64 | 2.64 | 660,300 |
| Mar 14, 2023 | 2.76 | 2.81 | 2.61 | 2.66 | 2.66 | 670,900 |
| Mar 13, 2023 | 2.45 | 2.66 | 2.41 | 2.65 | 2.65 | 721,100 |
| Mar 10, 2023 | 2.81 | 2.84 | 2.49 | 2.51 | 2.51 | 1,287,700 |
| Mar 09, 2023 | 3.08 | 3.11 | 2.77 | 2.77 | 2.77 | 641,300 |
| Mar 08, 2023 | 2.98 | 3.22 | 2.96 | 3.05 | 3.05 | 722,800 |
| Mar 07, 2023 | 2.84 | 3.09 | 2.84 | 3.02 | 3.02 | 726,500 |
| Mar 06, 2023 | 3.06 | 3.14 | 2.84 | 2.88 | 2.88 | 816,900 |
| Mar 03, 2023 | 2.96 | 3.28 | 2.96 | 3.12 | 3.12 | 1,611,800 |
| Mar 02, 2023 | 2.95 | 3.07 | 2.70 | 3.03 | 3.03 | 2,695,200 |
| Mar 01, 2023 | 2.75 | 2.79 | 2.62 | 2.71 | 2.71 | 701,600 |
| Feb 28, 2023 | 2.83 | 2.83 | 2.70 | 2.75 | 2.75 | 566,700 |
| Feb 27, 2023 | 2.80 | 2.85 | 2.73 | 2.80 | 2.80 | 1,074,600 |
| Feb 24, 2023 | 2.82 | 2.83 | 2.76 | 2.78 | 2.78 | 303,200 |
| Feb 23, 2023 | 2.84 | 2.91 | 2.80 | 2.89 | 2.89 | 472,000 |
| Feb 22, 2023 | 2.74 | 2.87 | 2.71 | 2.80 | 2.80 | 720,700 |
| Feb 21, 2023 | 2.82 | 2.86 | 2.68 | 2.71 | 2.71 | 682,000 |
| Feb 17, 2023 | 2.97 | 2.97 | 2.78 | 2.84 | 2.84 | 747,000 |
| Feb 16, 2023 | 2.94 | 3.08 | 2.88 | 2.96 | 2.96 | 3,796,000 |
| Feb 15, 2023 | 3.02 | 3.05 | 2.94 | 2.99 | 2.99 | 829,000 |
| Feb 14, 2023 | 3.08 | 3.20 | 3.04 | 3.05 | 3.05 | 920,800 |
| Feb 13, 2023 | 3.10 | 3.15 | 2.99 | 3.11 | 3.11 | 519,700 |
| Feb 10, 2023 | 3.11 | 3.14 | 3.05 | 3.08 | 3.08 | 428,600 |
| Feb 09, 2023 | 3.30 | 3.45 | 3.11 | 3.11 | 3.11 | 620,400 |
| Feb 08, 2023 | 3.27 | 3.64 | 3.24 | 3.29 | 3.29 | 1,237,600 |
| Feb 07, 2023 | 3.15 | 3.21 | 3.10 | 3.18 | 3.18 | 283,100 |
| Feb 06, 2023 | 3.20 | 3.25 | 3.11 | 3.15 | 3.15 | 449,400 |
| Feb 03, 2023 | 3.11 | 3.26 | 3.07 | 3.22 | 3.22 | 423,900 |
| Feb 02, 2023 | 3.06 | 3.27 | 3.02 | 3.18 | 3.18 | 777,000 |
| Feb 01, 2023 | 3.06 | 3.12 | 2.97 | 3.11 | 3.11 | 388,800 |
| Jan 31, 2023 | 3.04 | 3.15 | 2.97 | 3.06 | 3.06 | 388,800 |
| Jan 30, 2023 | 2.93 | 3.09 | 2.93 | 3.04 | 3.04 | 308,900 |
| Jan 27, 2023 | 2.83 | 3.02 | 2.82 | 3.00 | 3.00 | 362,600 |
| Jan 26, 2023 | 2.90 | 2.91 | 2.80 | 2.87 | 2.87 | 326,900 |
| Jan 25, 2023 | 2.82 | 2.88 | 2.71 | 2.86 | 2.86 | 300,900 |
| Jan 24, 2023 | 2.86 | 2.94 | 2.82 | 2.84 | 2.84 | 310,500 |
| Jan 23, 2023 | 2.90 | 2.96 | 2.82 | 2.93 | 2.93 | 465,700 |
| Jan 20, 2023 | 2.88 | 2.88 | 2.65 | 2.84 | 2.84 | 677,200 |
| Jan 19, 2023 | 2.88 | 2.91 | 2.77 | 2.82 | 2.82 | 448,500 |
| Jan 18, 2023 | 2.83 | 2.96 | 2.81 | 2.92 | 2.92 | 627,300 |
| Jan 17, 2023 | 2.98 | 2.98 | 2.80 | 2.83 | 2.83 | 370,500 |
| Jan 13, 2023 | 2.79 | 3.08 | 2.79 | 2.95 | 2.95 | 1,095,500 |
| Jan 12, 2023 | 2.45 | 2.87 | 2.45 | 2.84 | 2.84 | 781,400 |
| Jan 11, 2023 | 2.41 | 2.46 | 2.36 | 2.39 | 2.39 | 216,600 |
| Jan 10, 2023 | 2.49 | 2.54 | 2.33 | 2.37 | 2.37 | 412,600 |
| Jan 09, 2023 | 2.51 | 2.62 | 2.48 | 2.49 | 2.49 | 321,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.