Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Evolv Technolog (EVLVW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.2863 0.303 0.2863 0.303 1,100
11th Dec 2025 (Thu) 0.251 0.252 0.251 0.2637 4,100
10th Dec 2025 (Wed) 0.267 0.267 0.267 0.267 0
9th Dec 2025 (Tue) 0.251 0.251 0.251 0.265 2
8th Dec 2025 (Mon) 0.281 0.2878 0.279 0.2748 1,299
5th Dec 2025 (Fri) 0.284 0.284 0.284 0.2841 0
4th Dec 2025 (Thu) 0.3431 0.3431 0.3431 0.3389 200
3rd Dec 2025 (Wed) 0.275 0.275 0.275 0.255 0
2nd Dec 2025 (Tue) 0.2279 0.2784 0.2241 0.27 7,110
1st Dec 2025 (Mon) 0.1899 0.228 0.1899 0.228 0
28th Nov 2025 (Fri) 0.1899 0.23 0.1899 0.23 1,000
27th Nov 2025 (Thu) 0.25 0.25 0.185 0.185 22,730
26th Nov 2025 (Wed) 0.25 0.25 0.185 0.185 21,530
25th Nov 2025 (Tue) 0.185 0.20 0.185 0.206 14,349
24th Nov 2025 (Mon) 0.19 0.20 0.19 0.192 3,890
21st Nov 2025 (Fri) 0.153 0.165 0.153 0.1795 3,253
20th Nov 2025 (Thu) 0.21 0.21 0.15 0.15 0
19th Nov 2025 (Wed) 0.21 0.2339 0.14 0.15 27,507
18th Nov 2025 (Tue) 0.19 0.2185 0.179 0.2042 1,243
17th Nov 2025 (Mon) 0.28 0.28 0.1633 0.19 14,479
14th Nov 2025 (Fri) 0.32 0.40 0.24 0.24 11,895
13th Nov 2025 (Thu) 0.3737 0.3737 0.27 0.35 19,045
12th Nov 2025 (Wed) 0.4222 0.4222 0.38 0.38 4,584
11th Nov 2025 (Tue) 0.4804 0.488 0.4257 0.4594 2,443
10th Nov 2025 (Mon) 0.4969 0.5099 0.4947 0.5034 286
7th Nov 2025 (Fri) 0.40 0.50 0.345 0.46 6,400
6th Nov 2025 (Thu) 0.50 0.54 0.45 0.4101 11,226
5th Nov 2025 (Wed) 0.55 0.56 0.5031 0.5031 601
4th Nov 2025 (Tue) 0.571 0.60 0.571 0.60 0
3rd Nov 2025 (Mon) 0.571 0.571 0.571 0.60 0
31st Oct 2025 (Fri) 0.60 0.60 0.60 0.60 166
30th Oct 2025 (Thu) 0.68 0.68 0.611 0.6039 480
29th Oct 2025 (Wed) 0.7002 0.78 0.63 0.626 1,263
28th Oct 2025 (Tue) 0.79 0.79 0.753 0.78 200
27th Oct 2025 (Mon) 0.78 0.811 0.77 0.77 1,295
24th Oct 2025 (Fri) 0.6746 0.76 0.6746 0.755 3,889
23rd Oct 2025 (Thu) 0.59 0.65 0.59 0.6523 394
22nd Oct 2025 (Wed) 0.64 0.64 0.60 0.60 3,476
21st Oct 2025 (Tue) 0.75 0.7566 0.6911 0.6911 4,709
20th Oct 2025 (Mon) 0.76 0.85 0.7022 0.74 53,446
17th Oct 2025 (Fri) 0.733 0.733 0.6356 0.7155 957
16th Oct 2025 (Thu) 0.88 1.00 0.74 0.7406 5,666
15th Oct 2025 (Wed) 0.90 0.90 0.76 0.78 860
14th Oct 2025 (Tue) 0.77 0.91 0.77 0.91 8,287
FTSE 100 Latest
Value9,649.03
Change-54.13