Evolv Technologies Holdings

EVLV
🏛️ usa →
7.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.55 4.70 4.41 4.46 0.4M
2021-12-30 4.65 4.82 4.45 4.60 0.5M
2021-12-29 4.69 4.86 4.60 4.67 0.3M
2021-12-28 4.65 4.77 4.56 4.66 0.3M
2021-12-27 4.99 5.05 4.68 4.71 0.3M
2021-12-23 4.69 5.07 4.51 5.04 0.2M
2021-12-22 4.78 4.97 4.60 4.70 0.4M
2021-12-21 4.47 4.94 4.46 4.75 0.7M
2021-12-20 4.72 4.72 4.28 4.45 0.3M
2021-12-17 4.68 4.81 4.51 4.57 0.5M
2021-12-16 4.61 5.08 4.56 4.75 0.4M
2021-12-15 4.68 4.75 4.37 4.64 0.3M
2021-12-14 4.86 4.86 4.47 4.67 0.4M
2021-12-13 4.81 5.01 4.75 4.86 0.4M
2021-12-10 5.12 5.12 4.80 4.86 0.3M
2021-12-09 5.06 5.33 4.95 5.05 0.2M
2021-12-08 5.30 5.34 5.08 5.18 0.2M
2021-12-07 5.09 5.43 5.04 5.36 0.3M
2021-12-06 5.30 5.30 4.83 4.96 0.4M
2021-12-03 5.46 5.51 5.15 5.39 0.4M
2021-12-02 5.46 5.66 5.29 5.46 0.2M
2021-12-01 5.52 5.73 5.22 5.52 0.9M
2021-11-30 5.88 5.99 5.11 5.42 1.5M
2021-11-29 6.15 6.15 5.85 5.88 0.3M
2021-11-26 5.92 6.02 5.77 6.00 0.2M
2021-11-24 5.63 6.13 5.55 6.02 0.3M
2021-11-23 6.00 6.14 5.46 5.65 0.8M
2021-11-22 6.31 6.31 5.85 5.99 0.2M
2021-11-19 6.50 6.53 6.13 6.16 0.3M
2021-11-18 6.82 6.82 6.42 6.45 0.4M
2021-11-17 7.03 7.34 6.82 6.84 0.3M
2021-11-16 6.93 7.15 6.90 6.99 0.4M
2021-11-15 7.72 7.72 6.88 6.96 0.5M
2021-11-12 7.45 7.97 7.45 7.66 0.5M
2021-11-11 6.75 7.97 6.71 7.45 1.9M
2021-11-10 6.31 6.46 6.16 6.32 0.3M
2021-11-09 6.43 6.45 6.13 6.34 0.1M
2021-11-08 6.36 6.46 6.19 6.38 0.2M
2021-11-05 6.00 6.36 5.93 6.29 0.3M
2021-11-04 6.20 6.31 5.78 6.00 0.3M
2021-11-03 6.32 6.32 5.93 6.17 0.4M
2021-11-02 6.52 6.52 6.20 6.37 0.2M
2021-11-01 5.99 6.61 5.86 6.49 0.7M
2021-10-29 5.51 5.87 5.38 5.69 0.4M
2021-10-28 5.59 5.59 5.46 5.48 0.2M
2021-10-27 5.35 5.72 5.35 5.59 0.3M
2021-10-26 5.50 5.50 5.35 5.40 0.2M
2021-10-25 5.85 5.85 5.20 5.41 0.4M
2021-10-22 6.02 6.21 5.83 5.83 0.4M
2021-10-21 6.02 6.15 5.92 6.04 0.4M
2021-10-20 5.52 6.19 5.39 6.10 0.5M
2021-10-19 5.42 5.55 5.30 5.54 0.3M
2021-10-18 5.55 5.67 5.35 5.42 0.2M
2021-10-15 5.57 5.75 5.53 5.61 0.2M
2021-10-14 5.37 5.67 5.31 5.53 0.3M
2021-10-13 5.38 5.41 5.26 5.30 0.1M
2021-10-12 5.44 5.54 5.32 5.34 0.3M
2021-10-11 5.45 5.57 5.40 5.41 0.3M
2021-10-08 5.63 5.73 5.46 5.49 0.3M
2021-10-07 5.75 5.94 5.64 5.67 0.8M
2021-10-06 5.74 5.81 5.55 5.67 0.3M
2021-10-05 5.75 5.95 5.68 5.75 0.2M
2021-10-04 6.01 6.07 5.71 5.73 0.2M
2021-10-01 5.99 6.13 5.94 6.00 0.4M
2021-09-30 6.15 6.45 5.87 6.00 0.6M
2021-09-29 6.50 6.63 6.03 6.09 0.4M
2021-09-28 6.96 6.97 6.36 6.47 0.3M
2021-09-27 6.59 7.09 6.56 7.01 0.4M
2021-09-24 6.93 6.98 6.51 6.59 0.4M
2021-09-23 7.06 7.11 6.73 6.94 0.3M
2021-09-22 7.50 7.65 6.88 6.91 0.7M
2021-09-21 7.61 7.79 7.43 7.55 0.2M
2021-09-20 7.02 7.72 6.82 7.66 0.6M
2021-09-17 6.66 7.42 6.39 7.35 3.1M
2021-09-16 6.30 6.76 6.26 6.46 0.3M
2021-09-15 6.25 6.36 6.11 6.31 0.2M
2021-09-14 6.21 6.31 6.06 6.21 0.2M
2021-09-13 6.31 6.44 6.01 6.24 0.4M
2021-09-10 6.71 6.75 6.32 6.32 0.3M
2021-09-09 6.16 6.92 6.10 6.59 1.0M
2021-09-08 6.69 6.70 5.97 6.13 1.2M
2021-09-07 7.00 7.08 6.49 6.49 5.3M
2021-09-03 7.46 7.79 7.11 7.65 0.6M
2021-09-02 7.50 7.63 7.31 7.52 0.3M
2021-09-01 7.78 8.00 7.35 7.53 0.2M
2021-08-31 7.99 8.06 7.60 7.78 0.6M
2021-08-30 8.00 8.25 7.67 8.07 0.3M
2021-08-27 7.50 7.96 7.42 7.86 0.3M
2021-08-26 7.85 7.86 7.40 7.49 0.3M
2021-08-25 8.05 8.25 7.55 7.56 0.3M
2021-08-24 8.81 9.40 7.86 7.95 0.7M
2021-08-23 8.93 9.29 8.00 8.08 0.3M
2021-08-20 9.25 9.36 8.91 9.00 0.2M
2021-08-19 8.95 9.42 8.91 9.19 0.1M
2021-08-18 8.36 9.35 8.30 9.15 0.3M
2021-08-17 8.70 8.75 8.08 8.30 0.2M
2021-08-16 9.50 9.78 8.82 8.90 0.2M
2021-08-13 9.91 10.12 9.44 9.55 0.2M
2021-08-12 9.68 10.30 9.54 9.97 0.2M
2021-08-11 9.45 10.31 9.45 9.61 0.3M
2021-08-10 8.63 9.89 8.33 9.51 0.4M
2021-08-09 8.10 8.49 7.76 8.36 0.3M
2021-08-06 7.60 8.09 7.50 7.93 0.2M
2021-08-05 7.26 7.76 7.23 7.50 0.2M
2021-08-04 7.58 7.61 7.22 7.26 0.1M
2021-08-03 7.83 7.96 7.50 7.55 0.1M
2021-08-02 8.30 8.48 7.84 7.92 0.3M
2021-07-30 8.25 8.50 8.11 8.13 0.2M
2021-07-29 8.51 8.83 8.25 8.31 0.4M
2021-07-28 9.63 9.63 8.19 8.21 0.5M
2021-07-27 10.00 10.25 9.10 9.12 0.3M
2021-07-26 11.14 11.20 10.02 10.02 0.5M
2021-07-23 8.91 12.41 8.09 10.70 1.8M
2021-07-22 9.59 9.99 8.65 8.81 0.2M
2021-07-21 10.49 10.70 9.40 9.63 0.3M
2021-07-20 11.00 11.02 10.21 10.30 0.3M
2021-07-19 10.50 12.90 9.25 10.40 0.4M