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
3rd Apr 2026 (Fri) 0.1279 0.1279 0.1279 0.1183 200
2nd Apr 2026 (Thu) 0.1279 0.1279 0.1279 0.1183 200
1st Apr 2026 (Wed) 0.10 0.1174 0.10 0.1174 98
31st Mar 2026 (Tue) 0.10 0.1269 0.10 0.1269 0
30th Mar 2026 (Mon) 0.10 0.102 0.098 0.115 3,840
27th Mar 2026 (Fri) 0.1135 0.1135 0.1135 0.1135 2,856
26th Mar 2026 (Thu) 0.1199 0.12 0.11 0.1209 6,208
25th Mar 2026 (Wed) 0.1164 0.1164 0.1164 0.11 100
24th Mar 2026 (Tue) 0.14 0.14 0.101 0.1099 29,296
23rd Mar 2026 (Mon) 0.08 0.1068 0.08 0.10 9,680
20th Mar 2026 (Fri) 0.0936 0.0936 0.07 0.0899 2,213
19th Mar 2026 (Thu) 0.069 0.0978 0.0631 0.084 3,300
18th Mar 2026 (Wed) 0.064 0.135 0.0521 0.1069 15,632
17th Mar 2026 (Tue) 0.095 0.095 0.0799 0.0799 500
16th Mar 2026 (Mon) 0.095 0.095 0.09 0.08 1,321
13th Mar 2026 (Fri) 0.0663 0.0739 0.063 0.068 8,667
12th Mar 2026 (Thu) 0.09 0.0984 0.07 0.07 2,649
11th Mar 2026 (Wed) 0.067 0.1399 0.06 0.104 10,555
10th Mar 2026 (Tue) 0.085 0.09 0.069 0.076 6,100
9th Mar 2026 (Mon) 0.063 0.0698 0.053 0.0625 300
6th Mar 2026 (Fri) 0.0883 0.0883 0.0503 0.0503 2,400
5th Mar 2026 (Thu) 0.0883 0.0883 0.0883 0.0883 1,100
4th Mar 2026 (Wed) 0.0525 0.0525 0.0525 0.0662 400
3rd Mar 2026 (Tue) 0.08 0.0846 0.07 0.073 900
2nd Mar 2026 (Mon) 0.097 0.097 0.097 0.0779 200
27th Feb 2026 (Fri) 0.11 0.11 0.0789 0.0789 0
26th Feb 2026 (Thu) 0.11 0.11 0.079 0.079 0
25th Feb 2026 (Wed) 0.11 0.11 0.0965 0.0965 0
24th Feb 2026 (Tue) 0.11 0.11 0.088 0.088 0
23rd Feb 2026 (Mon) 0.11 0.11 0.09 0.088 5,601
20th Feb 2026 (Fri) 0.115 0.115 0.115 0.12 0
19th Feb 2026 (Thu) 0.1399 0.1399 0.1399 0.13 124
18th Feb 2026 (Wed) 0.125 0.125 0.118 0.118 0
17th Feb 2026 (Tue) 0.125 0.1305 0.125 0.1305 0
16th Feb 2026 (Mon) 0.125 0.129 0.12 0.1302 0
13th Feb 2026 (Fri) 0.125 0.129 0.12 0.1302 0
12th Feb 2026 (Thu) 0.125 0.143 0.123 0.1371 2,859
11th Feb 2026 (Wed) 0.126 0.15 0.123 0.1464 12,080
10th Feb 2026 (Tue) 0.155 0.1599 0.137 0.15 4,479
9th Feb 2026 (Mon) 0.14 0.1449 0.14 0.145 13,691
6th Feb 2026 (Fri) 0.126 0.14 0.126 0.14 0
FTSE 100 Latest
Value10,436.29
Change71.50