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
18th Jul 2025 (Fri) 0.5475 0.55 0.5275 0.51 2,132
17th Jul 2025 (Thu) 0.48 0.48 0.48 0.4576 300
16th Jul 2025 (Wed) 0.45 0.45 0.421 0.421 300
15th Jul 2025 (Tue) 0.392 0.451 0.392 0.451 1,050
14th Jul 2025 (Mon) 0.417 0.4183 0.417 0.4183 200
11th Jul 2025 (Fri) 0.446 0.47 0.375 0.50 1,409
10th Jul 2025 (Thu) 0.4025 0.4025 0.4025 0.50 360
9th Jul 2025 (Wed) 0.458 0.53 0.458 0.50 1,799
8th Jul 2025 (Tue) 0.50 0.50 0.46 0.494 1,700
7th Jul 2025 (Mon) 0.525 0.525 0.525 0.525 102
4th Jul 2025 (Fri) 0.48 0.48 0.456 0.4704 325
3rd Jul 2025 (Thu) 0.48 0.48 0.456 0.4704 325
2nd Jul 2025 (Wed) 0.46 0.50 0.46 0.46 1,654
1st Jul 2025 (Tue) 0.4872 0.55 0.4872 0.5201 0
30th Jun 2025 (Mon) 0.4872 0.55 0.4872 0.55 7,090
27th Jun 2025 (Fri) 0.4712 0.50 0.45 0.468 3,562
26th Jun 2025 (Thu) 0.50 0.50 0.4602 0.4747 3,725
25th Jun 2025 (Wed) 0.4995 0.51 0.465 0.50 8,160
24th Jun 2025 (Tue) 0.442 0.488 0.442 0.48 5,817
23rd Jun 2025 (Mon) 0.435 0.483 0.385 0.4496 8,113
20th Jun 2025 (Fri) 0.40 0.43 0.40 0.41 1,740
19th Jun 2025 (Thu) 0.3291 0.41 0.3251 0.415 4,350
18th Jun 2025 (Wed) 0.3291 0.41 0.3251 0.415 4,350
17th Jun 2025 (Tue) 0.3257 0.3592 0.3257 0.3433 1,359
16th Jun 2025 (Mon) 0.33 0.3339 0.327 0.33 2,198
13th Jun 2025 (Fri) 0.3203 0.325 0.3203 0.3299 437
12th Jun 2025 (Thu) 0.40 0.40 0.3628 0.3611 2,090
11th Jun 2025 (Wed) 0.4197 0.4197 0.4197 0.4197 0
10th Jun 2025 (Tue) 0.40 0.40 0.40 0.4081 370
9th Jun 2025 (Mon) 0.43 0.43 0.424 0.424 3,027
6th Jun 2025 (Fri) 0.43 0.45 0.43 0.4402 2,160
5th Jun 2025 (Thu) 0.45 0.45 0.44 0.4301 1,200
4th Jun 2025 (Wed) 0.43 0.43 0.43 0.43 228
3rd Jun 2025 (Tue) 0.3825 0.442 0.37 0.4148 2,507
2nd Jun 2025 (Mon) 0.3691 0.3691 0.346 0.375 2,531
30th May 2025 (Fri) 0.3805 0.3805 0.3805 0.4155 0
29th May 2025 (Thu) 0.42 0.42 0.42 0.4337 0
28th May 2025 (Wed) 0.385 0.385 0.385 0.385 4,008
27th May 2025 (Tue) 0.50 0.50 0.50 0.50 0
26th May 2025 (Mon) 0.50 0.50 0.50 0.50 0
24th May 2025 (Sat) 0.49 0.49 0.49 0.50 1,262
23rd May 2025 (Fri) 0.49 0.49 0.49 0.49 1,262
22nd May 2025 (Thu) 0.54 0.54 0.513 0.54 122,667
21st May 2025 (Wed) 0.50 0.506 0.4625 0.4658 36,933
20th May 2025 (Tue) 0.4518 0.4725 0.4494 0.4494 515
FTSE 100 Latest
Value8,992.12
Change19.48