EVLV - Evolv Technologies Holdings, Inc.
6.96
0.040 0.575%
Share volume: 2,973,954
Last Updated: 05-12-2026
Computer Hardware/Computer & Office Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$6.92
0.04
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $6.89 | $6.89 | $7.10 | $7.10 | $6.83 | $6.83 | $6.96 | $6.96 | 2,973,954 | $2,973,954.00 |
| 05-11-2026 | $7.03 | $7.03 | $7.09 | $7.09 | $6.90 | $6.90 | $6.92 | $6.92 | 2,672,332 | $2,672,332.00 |
| 05-08-2026 | $7.15 | $7.15 | $7.23 | $7.23 | $7.02 | $7.02 | $7.05 | $7.05 | 3,022,901 | $3,022,901.00 |
| 05-07-2026 | $7.02 | $7.02 | $7.35 | $7.35 | $7.02 | $7.02 | $7.13 | $7.13 | 2,863,494 | $2,863,494.00 |
| 05-06-2026 | $7.29 | $7.29 | $7.40 | $7.40 | $7.10 | $7.10 | $7.11 | $7.11 | 2,803,510 | $2,803,510.00 |
| 05-05-2026 | $7.17 | $7.17 | $7.30 | $7.30 | $7.13 | $7.13 | $7.23 | $7.23 | 1,662,402 | $1,662,402.00 |
| 05-04-2026 | $7.32 | $7.32 | $7.36 | $7.36 | $7.13 | $7.13 | $7.14 | $7.14 | 2,268,757 | $2,268,757.00 |
| 05-01-2026 | $7.21 | $7.21 | $7.34 | $7.34 | $7.17 | $7.17 | $7.29 | $7.29 | 2,416,516 | $2,416,516.00 |
| 04-30-2026 | $7.07 | $7.07 | $7.25 | $7.25 | $6.90 | $6.90 | $7.20 | $7.20 | 2,981,160 | $2,981,160.00 |
| 04-29-2026 | $6.76 | $6.76 | $7.05 | $7.05 | $6.73 | $6.73 | $7.03 | $7.03 | 2,702,635 | $2,702,635.00 |