Evolv Technologies Holdings

EVLV
🏛️ usa →
7.50
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 4.08 4.14 4.01 4.07 44.7K
09:32 4.07 4.07 4.07 4.07 2.3K
09:33 4.07 4.07 3.95 3.95 31.3K
09:34 3.98 4.00 3.98 4.00 15.4K
09:35 4.00 4.02 4.00 4.00 2.7K
09:36 4.00 4.05 4.00 4.04 4.8K
09:37 4.04 4.04 4.04 4.04 0.5K
09:38 4.02 4.06 4.02 4.04 8.5K
09:39 4.06 4.08 4.06 4.08 2.5K
09:40 4.11 4.13 4.09 4.09 30.5K
09:41 4.07 4.11 4.07 4.11 6.7K
09:42 4.11 4.11 4.11 4.11 3.4K
09:43 4.11 4.12 4.10 4.12 7.1K
09:44 4.10 4.10 4.09 4.09 12.5K
09:45 4.09 4.12 4.09 4.12 5.0K
09:46 4.11 4.12 4.11 4.12 10.0K
09:47 4.11 4.12 4.11 4.12 3.2K
09:48 4.13 4.15 4.13 4.15 2.9K
09:49 4.16 4.22 4.16 4.22 55.2K
09:50 4.22 4.23 4.21 4.21 6.0K
09:51 4.19 4.24 4.19 4.24 11.5K
09:52 4.26 4.26 4.22 4.22 11.2K
09:53 4.22 4.22 4.20 4.20 8.6K
09:54 4.19 4.19 4.19 4.19 2.8K
09:55 4.16 4.17 4.13 4.13 3.4K
09:56 4.14 4.14 4.14 4.14 4.7K
09:57 4.12 4.14 4.12 4.14 2.6K
09:58 4.16 4.18 4.16 4.18 4.6K
09:59 4.18 4.18 4.18 4.18 0.3K
10:00 4.17 4.17 4.16 4.16 2.8K
10:01 4.15 4.15 4.14 4.15 3.4K
10:02 4.17 4.17 4.14 4.14 4.5K
10:03 4.14 4.14 4.14 4.14 2.9K
10:04 4.15 4.15 4.13 4.13 3.2K
10:05 4.13 4.15 4.13 4.15 1.0K
10:06 4.16 4.16 4.16 4.16 3.5K
10:07 4.16 4.16 4.16 4.16 0.0K
10:08 4.16 4.18 4.15 4.18 4.3K
10:09 4.15 4.15 4.12 4.12 26.2K
10:10 4.12 4.12 4.11 4.12 1.7K
10:11 4.11 4.11 4.10 4.11 2.7K
10:12 4.11 4.13 4.11 4.11 10.0K
10:13 4.10 4.11 4.10 4.10 21.0K
10:14 4.10 4.10 4.09 4.09 0.9K
10:15 4.10 4.10 4.10 4.10 12.0K
10:16 4.10 4.10 4.09 4.09 4.1K
10:17 4.10 4.10 4.08 4.08 2.5K
10:18 4.09 4.09 4.09 4.09 2.7K
10:19 4.09 4.09 4.09 4.09 3.1K
10:20 4.09 4.09 4.08 4.09 3.2K
10:21 4.09 4.09 4.09 4.09 0.7K
10:22 4.08 4.09 4.06 4.06 7.8K
10:23 4.09 4.09 4.08 4.09 3.2K
10:24 4.10 4.12 4.10 4.12 3.8K
10:25 4.14 4.14 4.14 4.14 1.0K
10:26 4.14 4.15 4.14 4.15 0.6K
10:27 4.15 4.16 4.15 4.16 2.5K
10:28 4.16 4.16 4.16 4.16 1.1K
10:29 4.16 4.17 4.16 4.17 0.4K
10:30 4.16 4.16 4.16 4.16 2.0K
10:31 4.16 4.16 4.15 4.15 1.4K
10:32 4.15 4.17 4.15 4.17 0.3K
10:33 4.16 4.16 4.16 4.16 1.1K
10:34 4.16 4.17 4.16 4.17 0.9K
10:35 4.17 4.17 4.17 4.17 0.5K
10:36 4.16 4.17 4.16 4.16 10.3K
10:37 4.16 4.16 4.16 4.16 0.9K
10:38 4.16 4.17 4.16 4.17 16.2K
10:39 4.18 4.18 4.17 4.18 1.8K
10:40 4.18 4.20 4.18 4.20 2.2K
10:41 4.19 4.20 4.19 4.20 6.2K
10:42 4.20 4.20 4.19 4.19 3.9K
10:43 4.18 4.18 4.18 4.18 7.6K
10:44 4.18 4.20 4.18 4.19 2.3K
10:45 4.19 4.19 4.19 4.19 0.1K
10:46 4.19 4.20 4.19 4.20 1.6K
10:47 4.20 4.22 4.20 4.20 6.5K
10:48 4.19 4.20 4.18 4.19 4.3K
10:49 4.19 4.19 4.17 4.17 1.2K
10:50 4.18 4.18 4.18 4.18 0.9K
10:51 4.18 4.18 4.17 4.17 0.8K
10:52 4.17 4.17 4.16 4.16 1.9K
10:53 4.16 4.18 4.16 4.18 5.2K
10:54 4.17 4.18 4.17 4.18 5.8K
10:55 4.18 4.19 4.18 4.18 1.0K
10:56 4.18 4.18 4.18 4.18 0.4K
10:57 4.17 4.17 4.17 4.17 2.2K
10:58 4.18 4.18 4.18 4.18 6.3K
10:59 4.18 4.18 4.17 4.17 0.8K
11:00 4.18 4.18 4.17 4.17 60.2K
11:01 4.17 4.18 4.17 4.18 4.8K
11:02 4.19 4.21 4.19 4.21 7.1K
11:03 4.21 4.21 4.21 4.21 2.7K
11:04 4.21 4.21 4.20 4.20 10.0K
11:05 4.21 4.21 4.20 4.20 3.6K
11:06 4.19 4.19 4.18 4.19 8.6K
11:07 4.19 4.19 4.17 4.17 1.2K
11:08 4.17 4.18 4.17 4.18 3.7K
11:09 4.18 4.18 4.17 4.17 0.5K
11:10 4.18 4.18 4.17 4.17 0.9K
11:11 4.19 4.19 4.18 4.18 2.8K
11:12 4.18 4.18 4.17 4.17 1.4K
11:13 4.18 4.19 4.18 4.19 10.5K
11:14 4.19 4.19 4.19 4.19 0.6K
11:15 4.19 4.19 4.17 4.17 4.0K
11:16 4.17 4.17 4.17 4.17 0.5K
11:17 4.18 4.18 4.18 4.18 0.3K
11:18 4.18 4.18 4.17 4.18 0.5K
11:19 4.18 4.18 4.18 4.18 0.7K
11:20 4.17 4.17 4.17 4.17 1.3K
11:21 4.17 4.18 4.17 4.18 1.0K
11:22 4.18 4.18 4.17 4.17 0.6K
11:23 4.17 4.18 4.17 4.18 1.5K
11:24 4.18 4.19 4.18 4.19 3.2K
11:25 4.19 4.19 4.17 4.17 7.6K
11:26 4.17 4.17 4.17 4.17 1.3K
11:27 4.17 4.17 4.17 4.17 9.4K
11:28 4.17 4.17 4.16 4.16 0.7K
11:29 4.16 4.16 4.16 4.16 1.5K
11:30 4.15 4.16 4.15 4.16 3.1K
11:31 4.16 4.16 4.16 4.16 1.6K
11:32 4.16 4.17 4.16 4.17 0.8K
11:33 4.17 4.17 4.16 4.16 0.2K
11:34 4.17 4.17 4.16 4.16 4.1K
11:35 4.16 4.17 4.16 4.17 1.4K
11:36 4.17 4.17 4.16 4.16 12.7K
11:37 4.16 4.16 4.14 4.14 3.7K
11:38 4.15 4.16 4.15 4.15 2.0K
11:39 4.16 4.16 4.15 4.15 4.3K
11:40 4.15 4.15 4.13 4.14 7.6K
11:41 4.14 4.14 4.13 4.13 1.2K
11:42 4.14 4.14 4.14 4.14 5.7K
11:43 4.14 4.14 4.13 4.13 10.7K
11:44 4.13 4.13 4.12 4.12 1.5K
11:45 4.13 4.15 4.13 4.15 3.8K
11:46 4.15 4.15 4.14 4.14 0.4K
11:47 4.14 4.15 4.14 4.15 2.4K
11:48 4.15 4.16 4.15 4.16 0.4K
11:49 4.16 4.16 4.16 4.16 2.5K
11:50 4.16 4.17 4.16 4.17 1.3K
11:51 4.16 4.16 4.16 4.16 1.7K
11:52 4.16 4.16 4.14 4.14 8.1K
11:53 4.14 4.14 4.14 4.14 0.9K
11:54 4.14 4.14 4.14 4.14 1.2K
11:55 4.13 4.14 4.13 4.14 3.4K
11:56 4.14 4.14 4.14 4.14 1.0K
11:57 4.14 4.14 4.14 4.14 2.9K
11:58 4.14 4.15 4.14 4.15 1.6K
11:59 4.15 4.15 4.14 4.14 1.7K
12:00 4.14 4.14 4.14 4.14 0.6K
12:01 4.14 4.14 4.14 4.14 0.1K
12:02 4.15 4.15 4.15 4.15 1.8K
12:03 4.15 4.16 4.15 4.16 0.4K
12:04 4.16 4.16 4.16 4.16 0.0K
12:05 4.16 4.16 4.16 4.16 0.1K
12:06 4.16 4.16 4.16 4.16 0.1K
12:07 4.16 4.16 4.15 4.15 1.7K
12:08 4.15 4.15 4.13 4.14 19.0K
12:09 4.14 4.14 4.13 4.13 1.1K
12:10 4.12 4.12 4.12 4.12 5.9K
12:11 4.12 4.12 4.12 4.12 1.8K
12:12 4.12 4.12 4.11 4.12 2.7K
12:13 4.12 4.13 4.12 4.13 9.1K
12:14 4.13 4.14 4.13 4.14 2.1K
12:15 4.14 4.14 4.13 4.13 0.6K
12:16 4.13 4.14 4.13 4.14 6.4K
12:17 4.14 4.15 4.14 4.15 1.9K
12:18 4.15 4.15 4.15 4.15 1.5K
12:19 4.15 4.15 4.15 4.15 0.3K
12:20 4.15 4.16 4.14 4.16 7.2K
12:21 4.16 4.16 4.14 4.14 2.9K
12:22 4.14 4.14 4.14 4.14 1.8K
12:23 4.14 4.14 4.14 4.14 0.7K
12:24 4.15 4.17 4.15 4.17 5.7K
12:25 4.17 4.18 4.17 4.17 1.9K
12:26 4.17 4.17 4.17 4.17 0.2K
12:27 4.17 4.17 4.17 4.17 1.6K
12:28 4.17 4.18 4.17 4.18 1.1K
12:29 4.18 4.18 4.18 4.18 0.5K
12:30 4.18 4.18 4.18 4.18 0.3K
12:31 4.18 4.18 4.18 4.18 0.4K
12:32 4.18 4.18 4.18 4.18 0.3K
12:33 4.18 4.18 4.18 4.18 2.6K
12:34 4.18 4.18 4.18 4.18 0.7K
12:35 4.17 4.18 4.17 4.18 1.4K
12:36 4.18 4.18 4.17 4.17 0.8K
12:37 4.17 4.17 4.17 4.17 0.2K
12:38 4.18 4.18 4.18 4.18 0.3K
12:39 4.18 4.18 4.18 4.18 0.0K
12:40 4.18 4.18 4.18 4.18 0.5K
12:41 4.18 4.18 4.18 4.18 0.1K
12:42 4.18 4.19 4.18 4.19 11.0K
12:43 4.18 4.18 4.17 4.17 3.9K
12:44 4.17 4.17 4.17 4.17 0.1K
12:45 4.17 4.17 4.17 4.17 1.0K
12:46 4.17 4.17 4.17 4.17 11.8K
12:47 4.16 4.16 4.14 4.14 9.3K
12:48 4.14 4.14 4.14 4.14 2.2K
12:49 4.14 4.14 4.14 4.14 1.3K
12:50 4.13 4.14 4.13 4.13 1.7K
12:51 4.13 4.13 4.13 4.13 5.5K
12:52 4.13 4.13 4.13 4.13 1.2K
12:53 4.13 4.13 4.12 4.12 1.6K
12:54 4.12 4.12 4.12 4.12 1.3K
12:55 4.12 4.12 4.12 4.12 84.9K
12:56 4.12 4.12 4.11 4.12 1.1K
12:57 4.13 4.13 4.13 4.13 4.8K
12:58 4.13 4.13 4.13 4.13 4.9K
12:59 4.13 4.13 4.13 4.13 0.1K
13:00 4.13 4.13 4.13 4.13 1.3K
13:01 4.13 4.13 4.13 4.13 0.3K
13:02 4.14 4.14 4.14 4.14 3.4K
13:03 4.15 4.15 4.14 4.14 2.9K
13:04 4.14 4.15 4.14 4.15 6.8K
13:05 4.14 4.14 4.14 4.14 0.8K
13:06 4.14 4.15 4.14 4.15 1.5K
13:07 4.15 4.15 4.14 4.14 2.1K
13:08 4.14 4.15 4.14 4.14 1.5K
13:09 4.14 4.15 4.14 4.14 0.7K
13:10 4.14 4.14 4.14 4.14 1.3K
13:11 4.14 4.14 4.14 4.14 3.7K
13:12 4.14 4.14 4.14 4.14 0.5K
13:13 4.14 4.14 4.13 4.13 4.8K
13:14 4.13 4.13 4.12 4.12 1.7K
13:15 4.12 4.12 4.12 4.12 2.4K
13:16 4.13 4.14 4.13 4.13 1.3K
13:17 4.15 4.15 4.14 4.14 23.1K
13:18 4.14 4.14 4.14 4.14 0.5K
13:19 4.14 4.14 4.14 4.14 0.5K
13:20 4.14 4.15 4.14 4.15 3.2K
13:21 4.15 4.15 4.15 4.15 2.3K
13:22 4.15 4.15 4.15 4.15 2.7K
13:23 4.15 4.15 4.15 4.15 0.2K
13:24 4.15 4.15 4.15 4.15 0.5K
13:25 4.15 4.15 4.14 4.14 3.7K
13:26 4.14 4.14 4.12 4.12 3.8K
13:27 4.13 4.13 4.13 4.13 1.1K
13:28 4.13 4.13 4.12 4.12 0.6K
13:29 4.13 4.13 4.12 4.13 1.2K
13:30 4.13 4.13 4.12 4.13 6.3K
13:31 4.13 4.13 4.13 4.13 0.5K
13:32 4.13 4.13 4.11 4.11 9.7K
13:33 4.10 4.10 4.08 4.08 9.9K
13:34 4.08 4.09 4.08 4.08 1.8K
13:35 4.08 4.08 4.08 4.08 0.5K
13:36 4.08 4.08 4.08 4.08 0.2K
13:37 4.07 4.07 4.06 4.06 11.3K
13:38 4.05 4.06 4.05 4.06 1.7K
13:39 4.06 4.06 4.06 4.06 0.7K
13:40 4.06 4.06 4.01 4.01 17.7K
13:41 4.02 4.03 4.02 4.03 10.2K
13:42 4.03 4.03 4.03 4.03 1.8K
13:43 4.03 4.03 4.02 4.03 1.6K
13:44 4.00 4.00 4.00 4.00 18.8K
13:45 4.00 4.00 3.99 3.99 4.2K
13:46 4.00 4.00 3.99 3.99 9.1K
13:47 3.99 4.00 3.99 4.00 0.8K
13:48 4.00 4.00 4.00 4.00 0.4K
13:49 4.00 4.00 4.00 4.00 1.0K
13:50 4.00 4.00 3.99 3.99 3.4K
13:51 3.99 3.99 3.99 3.99 1.0K
13:52 3.98 3.99 3.98 3.99 3.6K
13:53 3.99 3.99 3.98 3.98 0.4K
13:54 3.98 4.00 3.98 3.98 19.7K
13:55 3.98 3.98 3.98 3.98 0.9K
13:56 3.98 3.98 3.98 3.98 1.7K
13:57 3.98 3.98 3.98 3.98 1.0K
13:58 3.98 3.98 3.98 3.98 4.2K
13:59 3.98 3.98 3.98 3.98 1.5K
14:00 3.98 3.98 3.97 3.98 6.3K
14:01 3.98 3.98 3.97 3.97 0.7K
14:02 3.98 3.98 3.97 3.97 1.0K
14:03 3.98 3.98 3.97 3.97 1.6K
14:04 3.98 4.00 3.98 4.00 25.6K
14:05 4.00 4.00 4.00 4.00 0.1K
14:06 4.00 4.00 4.00 4.00 2.0K
14:07 4.00 4.00 4.00 4.00 0.4K
14:08 4.00 4.00 4.00 4.00 0.7K
14:09 4.01 4.02 4.01 4.02 6.3K
14:10 4.02 4.02 4.00 4.00 7.2K
14:11 4.00 4.01 4.00 4.01 2.9K
14:12 4.01 4.01 4.00 4.00 1.3K
14:13 4.00 4.00 4.00 4.00 0.6K
14:14 4.00 4.00 3.99 3.99 1.2K
14:15 3.99 3.99 3.99 3.99 2.7K
14:16 4.00 4.00 4.00 4.00 3.3K
14:17 4.00 4.00 4.00 4.00 0.4K
14:18 4.00 4.00 3.99 3.99 1.5K
14:19 3.99 4.00 3.99 4.00 0.8K
14:20 4.00 4.00 3.99 3.99 10.0K
14:21 4.00 4.00 4.00 4.00 1.5K
14:22 4.00 4.00 3.99 4.00 1.0K
14:23 4.00 4.00 4.00 4.00 0.4K
14:24 4.00 4.00 3.99 3.99 2.6K
14:25 3.99 3.99 3.99 3.99 1.5K
14:26 4.00 4.00 3.99 4.00 8.7K
14:27 4.00 4.00 4.00 4.00 2.6K
14:28 4.00 4.03 4.00 4.03 13.5K
14:29 4.04 4.04 4.02 4.02 12.3K
14:30 4.02 4.02 3.99 3.99 11.1K
14:31 3.99 3.99 3.99 3.99 7.7K
14:32 3.99 3.99 3.99 3.99 0.5K
14:33 3.99 4.00 3.99 4.00 5.8K
14:34 4.00 4.00 4.00 4.00 0.1K
14:35 4.00 4.00 4.00 4.00 0.7K
14:36 4.00 4.00 4.00 4.00 1.1K
14:37 4.00 4.00 3.99 3.99 2.8K
14:38 4.00 4.00 3.99 3.99 1.1K
14:39 3.99 3.99 3.98 3.98 2.1K
14:40 3.99 4.00 3.99 3.99 6.6K
14:41 3.99 3.99 3.99 3.99 3.0K
14:42 3.99 3.99 3.99 3.99 0.6K
14:43 3.99 3.99 3.99 3.99 0.6K
14:44 3.99 3.99 3.99 3.99 0.5K
14:45 3.99 3.99 3.98 3.98 5.0K
14:46 3.97 3.98 3.97 3.98 4.1K
14:47 3.98 3.98 3.98 3.98 2.3K
14:48 3.98 3.98 3.97 3.97 0.7K
14:49 3.97 3.99 3.97 3.99 13.1K
14:50 3.99 3.99 3.98 3.98 9.2K
14:51 3.98 3.99 3.98 3.99 0.5K
14:52 3.99 3.99 3.99 3.99 0.3K
14:53 3.98 3.98 3.97 3.97 34.0K
14:54 3.97 3.97 3.97 3.97 0.1K
14:55 3.97 3.98 3.97 3.98 1.2K
14:56 3.97 3.98 3.97 3.97 2.1K
14:57 3.98 3.98 3.98 3.98 0.3K
14:58 3.98 3.98 3.98 3.98 0.0K
14:59 3.98 3.98 3.98 3.98 0.0K
15:00 3.98 3.99 3.98 3.99 11.8K
15:01 4.00 4.00 3.99 4.00 7.3K
15:02 4.00 4.00 3.98 3.99 6.8K
15:03 4.00 4.00 4.00 4.00 7.9K
15:04 3.99 3.99 3.99 3.99 1.7K
15:05 4.00 4.00 3.99 4.00 8.7K
15:06 4.00 4.00 3.99 3.99 0.4K
15:07 4.00 4.00 3.99 3.99 1.7K
15:08 4.00 4.00 3.99 3.99 14.2K
15:09 3.99 3.99 3.99 3.99 1.0K
15:10 3.99 3.99 3.99 3.99 1.2K
15:11 3.98 3.99 3.98 3.98 1.4K
15:12 3.99 3.99 3.98 3.98 1.7K
15:13 3.99 3.99 3.98 3.99 3.1K
15:14 3.99 4.00 3.98 4.00 27.2K
15:15 4.00 4.00 3.99 3.99 4.2K
15:16 4.00 4.00 4.00 4.00 1.3K
15:17 4.00 4.00 4.00 4.00 1.8K
15:18 4.00 4.00 4.00 4.00 40.5K
15:19 4.00 4.00 4.00 4.00 10.8K
15:20 4.01 4.01 4.01 4.01 10.6K
15:21 4.01 4.01 4.00 4.00 6.0K
15:22 4.00 4.00 4.00 4.00 2.6K
15:23 4.00 4.00 4.00 4.00 0.9K
15:24 4.01 4.01 4.00 4.00 21.4K
15:25 4.02 4.03 4.02 4.03 5.6K
15:26 4.03 4.03 4.03 4.03 1.8K
15:27 4.02 4.02 4.02 4.02 0.7K
15:28 4.02 4.02 4.01 4.01 31.6K
15:29 4.00 4.00 4.00 4.00 7.6K
15:30 3.99 4.00 3.99 4.00 3.9K
15:31 4.00 4.00 3.99 4.00 15.7K
15:32 4.00 4.00 4.00 4.00 11.6K
15:33 4.00 4.00 3.99 3.99 3.8K
15:34 3.99 4.00 3.99 3.99 1.0K
15:35 3.99 4.00 3.99 4.00 11.1K
15:36 4.00 4.00 3.99 4.00 2.6K
15:37 3.99 4.00 3.99 4.00 13.0K
15:38 4.00 4.00 3.99 3.99 2.5K
15:39 3.99 4.00 3.99 4.00 3.2K
15:40 3.99 4.00 3.99 4.00 8.3K
15:41 3.99 4.00 3.99 4.00 2.6K
15:42 4.01 4.01 4.00 4.00 18.9K
15:43 4.01 4.02 4.01 4.02 14.8K
15:44 4.02 4.02 4.00 4.00 12.5K
15:45 4.00 4.00 4.00 4.00 1.3K
15:46 4.00 4.01 3.99 3.99 16.6K
15:47 4.00 4.00 4.00 4.00 19.8K
15:48 4.00 4.00 4.00 4.00 3.0K
15:49 4.00 4.00 4.00 4.00 4.7K
15:50 3.99 4.00 3.99 3.99 10.3K
15:51 4.00 4.01 4.00 4.00 25.5K
15:52 4.01 4.01 4.00 4.01 5.5K
15:53 4.00 4.01 3.99 3.99 11.2K
15:54 3.99 4.00 3.99 3.99 5.2K
15:55 3.99 4.00 3.99 4.00 4.5K
15:56 4.00 4.01 4.00 4.01 24.4K
15:57 4.01 4.01 4.00 4.01 19.8K
15:58 4.00 4.01 4.00 4.01 52.3K
15:59 4.01 4.01 4.00 4.01 16.4K
16:00 4.01 4.13 3.99 4.01 191.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available