Evolv Technologies Holdings, Inc. - Class A Common Stock (EVLV)
4.0950
+0.0950 (2.38%)
Evolv Technologies is a technology company that specializes in creating advanced security screening solutions for large venues and public spaces
By utilizing artificial intelligence and sensor technology, the company develops systems that allow for seamless, non-intrusive security screenings, enhancing both safety and the overall experience for visitors. Their solutions are designed to streamline the security process while maintaining high standards for threat detection, catering to a variety of sectors such as stadiums, airports, and corporate environments. Evolv’s innovative approach aims to redefine security protocols by maximizing efficiency and minimizing disruption.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 3.95 | 4.07 | 3.88 | 4.00 | 1,127,585 | 4.00 |
| 1/29/2025 | 3.97 | 4.00 | 3.78 | 3.89 | 1,193,039 | 3.89 |
| 1/28/2025 | 3.99 | 4.10 | 3.85 | 3.96 | 1,221,911 | 3.96 |
| 1/27/2025 | 4.08 | 4.25 | 3.92 | 4.01 | 2,265,741 | 4.01 |
| 1/24/2025 | 4.00 | 4.30 | 3.91 | 4.16 | 3,227,946 | 4.16 |
| 1/23/2025 | 3.78 | 3.97 | 3.58 | 3.95 | 5,966,784 | 3.95 |
| 1/22/2025 | 3.24 | 3.32 | 3.20 | 3.22 | 886,037 | 3.22 |
| 1/21/2025 | 3.26 | 3.33 | 3.21 | 3.25 | 948,720 | 3.25 |
| 1/17/2025 | 3.13 | 3.21 | 3.08 | 3.19 | 1,424,153 | 3.19 |
| 1/16/2025 | 3.12 | 3.14 | 3.07 | 3.07 | 1,023,522 | 3.07 |
| 1/15/2025 | 3.25 | 3.35 | 3.09 | 3.11 | 1,058,349 | 3.11 |
| 1/14/2025 | 3.12 | 3.24 | 3.12 | 3.14 | 1,390,192 | 3.14 |
| 1/13/2025 | 3.03 | 3.15 | 2.98 | 3.09 | 2,214,433 | 3.09 |
| 1/10/2025 | 3.20 | 3.22 | 3.08 | 3.09 | 1,879,156 | 3.09 |
| 1/08/2025 | 3.42 | 3.47 | 3.21 | 3.25 | 1,996,329 | 3.25 |
| 1/07/2025 | 3.71 | 3.72 | 3.47 | 3.51 | 1,919,800 | 3.51 |
| 1/06/2025 | 3.90 | 4.01 | 3.66 | 3.66 | 2,089,514 | 3.66 |
| 1/03/2025 | 4.00 | 4.07 | 3.90 | 3.97 | 886,779 | 3.97 |
| 1/02/2025 | 4.03 | 4.21 | 3.82 | 3.97 | 1,745,564 | 3.97 |
| 12/31/2024 | 3.96 | 0.00 | 3.96 | 3.95 | 0 | 3.95 |
| 12/30/2024 | 3.93 | 4.02 | 3.80 | 3.96 | 1,276,682 | 3.96 |
| 12/27/2024 | 4.00 | 4.09 | 3.81 | 3.97 | 972,404 | 3.97 |
| 12/26/2024 | 3.87 | 4.05 | 3.80 | 4.02 | 1,353,855 | 4.02 |
| 12/24/2024 | 3.75 | 3.94 | 3.72 | 3.91 | 562,410 | 3.91 |
| 12/23/2024 | 3.90 | 3.90 | 3.70 | 3.75 | 1,180,339 | 3.75 |
| 12/20/2024 | 3.48 | 3.86 | 3.44 | 3.79 | 2,113,032 | 3.79 |
| 12/19/2024 | 3.65 | 3.73 | 3.50 | 3.50 | 1,082,508 | 3.50 |
| 12/18/2024 | 3.90 | 4.09 | 3.50 | 3.57 | 2,518,454 | 3.57 |
| 12/17/2024 | 3.90 | 3.95 | 3.73 | 3.77 | 888,801 | 3.77 |
| 12/16/2024 | 3.75 | 3.92 | 3.63 | 3.89 | 1,688,161 | 3.89 |
| 12/13/2024 | 3.87 | 4.05 | 3.73 | 3.75 | 1,124,002 | 3.75 |
| 12/12/2024 | 4.01 | 4.07 | 3.83 | 3.85 | 1,217,391 | 3.85 |
| 12/11/2024 | 4.44 | 4.46 | 4.02 | 4.02 | 1,402,851 | 4.02 |
| 12/10/2024 | 4.31 | 4.45 | 4.28 | 4.43 | 1,768,022 | 4.43 |
| 12/09/2024 | 4.25 | 4.55 | 4.11 | 4.37 | 2,062,013 | 4.37 |
| 12/06/2024 | 4.58 | 4.65 | 4.26 | 4.29 | 2,044,308 | 4.29 |
| 12/05/2024 | 4.25 | 4.57 | 4.23 | 4.48 | 1,974,582 | 4.48 |
| 12/04/2024 | 4.26 | 4.46 | 4.18 | 4.39 | 2,313,088 | 4.39 |
| 12/03/2024 | 3.94 | 4.34 | 3.90 | 4.28 | 2,705,754 | 4.28 |
| 12/02/2024 | 4.05 | 4.12 | 3.77 | 3.96 | 2,232,520 | 3.96 |
| 11/29/2024 | 3.92 | 4.14 | 3.90 | 4.05 | 1,912,521 | 4.05 |
| 11/27/2024 | 3.50 | 3.97 | 3.49 | 3.92 | 3,160,086 | 3.92 |
| 11/26/2024 | 3.34 | 3.50 | 2.83 | 3.44 | 5,127,709 | 3.44 |
| 11/25/2024 | 3.13 | 3.39 | 3.11 | 3.36 | 2,121,031 | 3.36 |
| 11/22/2024 | 3.00 | 3.18 | 2.97 | 3.09 | 1,635,001 | 3.09 |
| 11/21/2024 | 2.70 | 3.04 | 2.70 | 2.99 | 3,649,494 | 2.99 |
| 11/20/2024 | 2.70 | 2.70 | 2.53 | 2.62 | 1,691,584 | 2.62 |
| 11/19/2024 | 2.64 | 2.75 | 2.56 | 2.73 | 1,801,762 | 2.73 |
| 11/18/2024 | 2.60 | 2.75 | 2.54 | 2.68 | 2,791,846 | 2.68 |
| 11/15/2024 | 2.50 | 2.59 | 2.49 | 2.58 | 2,348,724 | 2.58 |
| 11/14/2024 | 2.48 | 2.56 | 2.48 | 2.51 | 1,743,468 | 2.51 |
| 11/13/2024 | 2.50 | 2.64 | 2.45 | 2.51 | 2,925,246 | 2.51 |
| 11/12/2024 | 2.53 | 2.56 | 2.35 | 2.49 | 4,424,460 | 2.49 |
| 11/11/2024 | 2.55 | 2.63 | 2.45 | 2.62 | 2,187,104 | 2.62 |
| 11/08/2024 | 2.60 | 2.67 | 2.48 | 2.54 | 1,662,597 | 2.54 |
| 11/07/2024 | 2.52 | 2.59 | 2.42 | 2.57 | 2,598,807 | 2.57 |
| 11/06/2024 | 2.25 | 2.53 | 2.13 | 2.52 | 2,797,392 | 2.52 |
| 11/05/2024 | 2.22 | 2.28 | 2.17 | 2.25 | 1,696,683 | 2.25 |
| 11/04/2024 | 2.33 | 2.33 | 2.13 | 2.25 | 3,216,196 | 2.25 |
| 11/01/2024 | 2.26 | 2.39 | 2.18 | 2.37 | 3,448,398 | 2.37 |
| 10/31/2024 | 2.16 | 2.32 | 2.04 | 2.15 | 6,489,189 | 2.15 |