EVLV - Evolv Technologies Holdings, Inc.
5.75
-0.210 -3.652%
Share volume: 2,586,515
Last Updated: 03-27-2026
Computer Hardware/Computer & Office Equipment:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$5.96
-0.21
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $5.90 | $5.90 | $5.95 | $5.95 | $5.66 | $5.66 | $5.75 | $5.75 | 2,586,515 | $2,586,515.00 |
| 03-26-2026 | $5.89 | $5.89 | $6.20 | $6.20 | $5.85 | $5.85 | $5.96 | $5.96 | 3,307,173 | $3,307,173.00 |
| 03-25-2026 | $5.72 | $5.72 | $5.96 | $5.96 | $5.70 | $5.70 | $5.93 | $5.93 | 3,904,371 | $3,904,371.00 |
| 03-24-2026 | $5.80 | $5.80 | $5.85 | $5.85 | $5.60 | $5.60 | $5.70 | $5.70 | 4,339,814 | $4,339,814.00 |
| 03-23-2026 | $5.69 | $5.69 | $5.88 | $5.88 | $5.57 | $5.57 | $5.86 | $5.86 | 3,231,157 | $3,231,157.00 |
| 03-20-2026 | $5.46 | $5.46 | $5.61 | $5.61 | $5.41 | $5.41 | $5.59 | $5.59 | 3,937,832 | $3,937,832.00 |
| 03-19-2026 | $5.25 | $5.25 | $5.50 | $5.50 | $5.10 | $5.10 | $5.50 | $5.50 | 2,507,617 | $2,507,617.00 |
| 03-18-2026 | $5.27 | $5.27 | $5.41 | $5.41 | $5.11 | $5.11 | $5.33 | $5.33 | 3,764,331 | $3,764,331.00 |
| 03-17-2026 | $5.15 | $5.15 | $5.33 | $5.33 | $5.08 | $5.08 | $5.31 | $5.31 | 4,434,133 | $4,434,133.00 |
| 03-16-2026 | $5.11 | $5.11 | $5.40 | $5.40 | $5.11 | $5.11 | $5.19 | $5.19 | 2,860,538 | $2,860,538.00 |