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
10th Jul 2026 (Fri) 0.0058 0.007 0.0024 0.0041 166,207
9th Jul 2026 (Thu) 0.0106 0.0106 0.0056 0.0069 607,563
8th Jul 2026 (Wed) 0.0099 0.0099 0.0057 0.0064 216,870
7th Jul 2026 (Tue) 0.0177 0.022 0.0106 0.0129 53,247
6th Jul 2026 (Mon) 0.0238 0.0246 0.0139 0.0243 234,219
3rd Jul 2026 (Fri) 0.0458 0.0458 0.0269 0.0269 0
2nd Jul 2026 (Thu) 0.0458 0.065 0.0208 0.0269 859,107
1st Jul 2026 (Wed) 0.01 0.0239 0.0088 0.0122 58,616
30th Jun 2026 (Tue) 0.0078 0.0078 0.0058 0.0058 2,000
29th Jun 2026 (Mon) 0.0125 0.0125 0.0101 0.0105 1,904
26th Jun 2026 (Fri) 0.0125 0.0199 0.0125 0.0199 0
25th Jun 2026 (Thu) 0.0125 0.0199 0.0125 0.0199 0
24th Jun 2026 (Wed) 0.0125 0.0131 0.0125 0.0131 2,636
23rd Jun 2026 (Tue) 0.0268 0.0268 0.0176 0.0176 0
22nd Jun 2026 (Mon) 0.0268 0.0268 0.0175 0.0175 5,102
19th Jun 2026 (Fri) 0.0203 0.0203 0.0203 0.0268 100
18th Jun 2026 (Thu) 0.0203 0.0203 0.0203 0.0268 100
17th Jun 2026 (Wed) 0.0181 0.0181 0.0181 0.0175 0
16th Jun 2026 (Tue) 0.0161 0.023 0.0161 0.0268 1,100
15th Jun 2026 (Mon) 0.0307 0.0313 0.027 0.023 2,987
12th Jun 2026 (Fri) 0.0341 0.0341 0.015 0.015 1,498
11th Jun 2026 (Thu) 0.0452 0.0452 0.0275 0.0302 3,200
10th Jun 2026 (Wed) 0.0501 0.0501 0.05 0.055 264
9th Jun 2026 (Tue) 0.075 0.075 0.0611 0.0663 100
8th Jun 2026 (Mon) 0.11 0.11 0.0853 0.0853 0
5th Jun 2026 (Fri) 0.11 0.11 0.08 0.08 0
4th Jun 2026 (Thu) 0.11 0.1487 0.079 0.08 67,548
3rd Jun 2026 (Wed) 0.0898 0.1189 0.0898 0.1017 4,700
2nd Jun 2026 (Tue) 0.0886 0.0889 0.0837 0.089 1,081
1st Jun 2026 (Mon) 0.0638 0.0891 0.0638 0.075 702
29th May 2026 (Fri) 0.0649 0.0649 0.0484 0.064 17,270
28th May 2026 (Thu) 0.0655 0.0782 0.065 0.0798 3,500
27th May 2026 (Wed) 0.0777 0.0777 0.075 0.0652 311
26th May 2026 (Tue) 0.099 0.12 0.07 0.08 6,711
25th May 2026 (Mon) 0.0684 0.0799 0.0684 0.0799 1,300
22nd May 2026 (Fri) 0.0684 0.0799 0.0684 0.0799 1,300
21st May 2026 (Thu) 0.0567 0.0569 0.0567 0.0559 1,968
20th May 2026 (Wed) 0.0574 0.0575 0.0574 0.0574 0
19th May 2026 (Tue) 0.0503 0.0577 0.0503 0.0589 200
18th May 2026 (Mon) 0.06 0.0623 0.0504 0.0616 825
15th May 2026 (Fri) 0.0602 0.0693 0.0492 0.0688 4,709
14th May 2026 (Thu) 0.0825 0.0825 0.08 0.08 0
13th May 2026 (Wed) 0.0825 0.0832 0.061 0.08 48,559
12th May 2026 (Tue) 0.135 0.135 0.13 0.13 0
11th May 2026 (Mon) 0.135 0.135 0.1333 0.1333 0
FTSE 100 Latest
Value10,497.29
Change24.84