MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EVLV — Evolv Technologies Holdings, Inc. Class A Common Stock
NasdaqEvolv Technologies Holdings, Inc. Class A Common Stock
$4.57
-0.14(-2.97%)
- O
- 4.76
- H
- 4.78
- L
- 4.56
- V
- 2.36M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.57
Period Return+43.26%
Period High$8.91
Period Low$3.18
Avg Daily Volume2.93M
Total Trading Days365
EVLV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.76 | $4.78 | $4.56 | $4.57 | $-0.14 | -2.97% | 2,355,429 | $4.61 | $4.56 $4.78 |
| Oct 1, 2026 | $4.70 | $4.79 | $4.62 | $4.71 | +$0.06 | +1.29% | 1,993,454 | $4.71 | $4.62 $4.79 |
| Sep 30, 2026 | $4.72 | $4.77 | $4.62 | $4.65 | $-0.06 | -1.27% | 2,616,130 | $4.67 | $4.62 $4.77 |
| Sep 29, 2026 | $4.70 | $4.72 | $4.61 | $4.71 | +$0.06 | +1.29% | 1,973,160 | $4.69 | $4.61 $4.72 |
| Sep 28, 2026 | $4.80 | $4.81 | $4.61 | $4.65 | $-0.14 | -2.92% | 2,642,595 | $4.67 | $4.61 $4.81 |
| Sep 25, 2026 | $4.89 | $4.92 | $4.76 | $4.79 | $-0.11 | -2.24% | 1,419,924 | $4.81 | $4.76 $4.92 |
| Sep 24, 2026 | $4.85 | $4.92 | $4.80 | $4.90 | +$0.02 | +0.41% | 1,622,188 | $4.87 | $4.80 $4.92 |
| Sep 23, 2026 | $4.91 | $4.91 | $4.76 | $4.88 | $-0.03 | -0.61% | 1,876,371 | $4.83 | $4.76 $4.91 |
| Sep 22, 2026 | $4.99 | $4.99 | $4.79 | $4.91 | $-0.02 | -0.41% | 2,485,742 | $4.88 | $4.79 $4.99 |
| Sep 21, 2026 | $5.09 | $5.09 | $4.91 | $4.93 | $-0.08 | -1.60% | 2,242,542 | $4.96 | $4.91 $5.09 |
| Sep 18, 2026 | $5.04 | $5.08 | $4.97 | $5.01 | $-0.03 | -0.60% | 4,784,722 | $5.01 | $4.97 $5.08 |
| Sep 17, 2026 | $5.07 | $5.15 | $5.01 | $5.04 | $-0.01 | -0.10% | 1,855,528 | $5.07 | $5.01 $5.15 |
| Sep 16, 2026 | $5.10 | $5.14 | $4.91 | $5.05 | $-0.07 | -1.27% | 2,481,054 | $5.01 | $4.91 $5.14 |
| Sep 15, 2026 | $5.11 | $5.19 | $5.04 | $5.11 | $-0.05 | -0.97% | 2,599,970 | $5.10 | $5.04 $5.19 |
| Sep 14, 2026 | $4.91 | $5.21 | $4.90 | $5.16 | +$0.21 | +4.24% | 3,247,336 | $5.13 | $4.90 $5.21 |
| Sep 11, 2026 | $5.00 | $5.03 | $4.94 | $4.95 | $-0.02 | -0.40% | 1,374,267 | $4.96 | $4.94 $5.03 |
| Sep 10, 2026 | $5.00 | $5.06 | $4.92 | $4.97 | +$0.04 | +0.81% | 1,831,395 | $4.97 | $4.92 $5.06 |
| Sep 9, 2026 | $5.02 | $5.12 | $4.89 | $4.93 | $-0.14 | -2.76% | 1,970,239 | $4.95 | $4.89 $5.12 |
| Sep 8, 2026 | $5.06 | $5.13 | $4.99 | $5.07 | +$0.07 | +1.40% | 2,218,738 | $5.07 | $4.99 $5.13 |
| Sep 4, 2026 | $4.93 | $5.00 | $4.86 | $5.00 | +$0.03 | +0.60% | 2,250,462 | $4.94 | $4.86 $5.00 |
| Sep 3, 2026 | $5.11 | $5.15 | $4.94 | $4.97 | $-0.13 | -2.55% | 2,009,944 | $4.99 | $4.94 $5.15 |
| Sep 2, 2026 | $5.03 | $5.19 | $5.02 | $5.10 | +$0.04 | +0.79% | 1,722,604 | $5.11 | $5.02 $5.19 |
| Sep 1, 2026 | $5.16 | $5.21 | $5.04 | $5.06 | $-0.15 | -2.88% | 1,594,719 | $5.09 | $5.04 $5.21 |
| Aug 31, 2026 | $5.27 | $5.27 | $5.15 | $5.21 | $-0.03 | -0.57% | 1,472,220 | $5.22 | $5.15 $5.27 |
| Aug 28, 2026 | $5.36 | $5.36 | $5.20 | $5.24 | $-0.08 | -1.50% | 1,457,171 | $5.24 | $5.20 $5.36 |
| Aug 27, 2026 | $5.25 | $5.38 | $5.23 | $5.32 | +$0.12 | +2.31% | 1,416,713 | $5.32 | $5.23 $5.38 |
| Aug 26, 2026 | $5.27 | $5.33 | $5.17 | $5.20 | $-0.08 | -1.52% | 1,631,939 | $5.22 | $5.17 $5.33 |
| Aug 25, 2026 | $5.34 | $5.38 | $5.20 | $5.28 | +$0.03 | +0.57% | 1,741,145 | $5.29 | $5.20 $5.38 |
| Aug 24, 2026 | $5.36 | $5.36 | $5.24 | $5.25 | $-0.09 | -1.69% | 1,976,596 | $5.28 | $5.24 $5.36 |
| Aug 21, 2026 | $5.44 | $5.47 | $5.30 | $5.34 | $-0.06 | -1.11% | 1,874,118 | $5.35 | $5.30 $5.47 |