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
6th Feb 2026 (Fri) 0.126 0.14 0.126 0.14 0
5th Feb 2026 (Thu) 0.126 0.141 0.119 0.1101 600
4th Feb 2026 (Wed) 0.1139 0.13 0.1135 0.13 13,976
3rd Feb 2026 (Tue) 0.14 0.14 0.1133 0.129 2,646
2nd Feb 2026 (Mon) 0.1502 0.1502 0.1102 0.1401 4,499
30th Jan 2026 (Fri) 0.167 0.167 0.151 0.17 1,454
29th Jan 2026 (Thu) 0.1711 0.1711 0.1701 0.1701 0
28th Jan 2026 (Wed) 0.1711 0.1711 0.171 0.1849 1,000
27th Jan 2026 (Tue) 0.185 0.185 0.185 0.1849 100
26th Jan 2026 (Mon) 0.18 0.18 0.18 0.19 2,000
23rd Jan 2026 (Fri) 0.185 0.20 0.185 0.20 1,600
22nd Jan 2026 (Thu) 0.185 0.186 0.185 0.20 3,000
21st Jan 2026 (Wed) 0.18 0.18 0.1675 0.1675 0
20th Jan 2026 (Tue) 0.18 0.1806 0.17 0.1899 3,079
19th Jan 2026 (Mon) 0.187 0.1903 0.175 0.1825 6,700
16th Jan 2026 (Fri) 0.187 0.1903 0.175 0.1825 6,700
15th Jan 2026 (Thu) 0.207 0.207 0.20 0.1945 3,791
14th Jan 2026 (Wed) 0.25 0.25 0.237 0.2249 6,295
13th Jan 2026 (Tue) 0.28 0.28 0.221 0.30 4,486
12th Jan 2026 (Mon) 0.2966 0.30 0.2966 0.30 0
9th Jan 2026 (Fri) 0.2966 0.36 0.2966 0.36 10,500
8th Jan 2026 (Thu) 0.2967 0.2967 0.2967 0.2967 337
7th Jan 2026 (Wed) 0.29 0.309 0.29 0.309 0
6th Jan 2026 (Tue) 0.29 0.2999 0.29 0.2999 0
5th Jan 2026 (Mon) 0.29 0.3488 0.29 0.315 19,166
2nd Jan 2026 (Fri) 0.2869 0.2869 0.26 0.2595 1,088
1st Jan 2026 (Thu) 0.25 0.3388 0.25 0.2696 6,000
31st Dec 2025 (Wed) 0.25 0.3388 0.25 0.2696 6,000
30th Dec 2025 (Tue) 0.209 0.316 0.209 0.2669 5,464
29th Dec 2025 (Mon) 0.18 0.2088 0.1795 0.2089 5,938
26th Dec 2025 (Fri) 0.1801 0.1801 0.1801 0.2001 300
25th Dec 2025 (Thu) 0.20 0.20 0.183 0.2015 4,082
24th Dec 2025 (Wed) 0.20 0.20 0.183 0.2015 4,082
23rd Dec 2025 (Tue) 0.268 0.2685 0.205 0.236 11,017
22nd Dec 2025 (Mon) 0.28 0.28 0.27 0.27 0
19th Dec 2025 (Fri) 0.273 0.2951 0.273 0.297 271
18th Dec 2025 (Thu) 0.297 0.297 0.275 0.2805 15,356
17th Dec 2025 (Wed) 0.299 0.299 0.299 0.274 2,100
16th Dec 2025 (Tue) 0.3044 0.3044 0.3044 0.2924 176
15th Dec 2025 (Mon) 0.31 0.31 0.31 0.3046 100
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
FTSE 100 Latest
Value10,369.75
Change60.53