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
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
8th May 2026 (Fri) 0.135 0.14 0.135 0.14 20
7th May 2026 (Thu) 0.135 0.135 0.135 0.139 100
6th May 2026 (Wed) 0.14 0.14 0.14 0.135 0
5th May 2026 (Tue) 0.1225 0.125 0.0959 0.1315 2,300
4th May 2026 (Mon) 0.145 0.145 0.1393 0.1393 1,647
1st May 2026 (Fri) 0.145 0.145 0.145 0.1497 163
30th Apr 2026 (Thu) 0.13 0.1499 0.13 0.145 3,831
29th Apr 2026 (Wed) 0.1465 0.1474 0.1465 0.1474 0
28th Apr 2026 (Tue) 0.1465 0.1465 0.1399 0.1399 0
27th Apr 2026 (Mon) 0.1465 0.1465 0.1465 0.146 850
24th Apr 2026 (Fri) 0.1298 0.1397 0.1298 0.1399 200
23rd Apr 2026 (Thu) 0.123 0.1337 0.11 0.121 10,572
22nd Apr 2026 (Wed) 0.1385 0.1496 0.1385 0.1474 8,200
21st Apr 2026 (Tue) 0.1458 0.1497 0.1438 0.13 7,861
20th Apr 2026 (Mon) 0.1202 0.1399 0.105 0.1375 37,872
17th Apr 2026 (Fri) 0.149 0.1599 0.12 0.146 37,026
16th Apr 2026 (Thu) 0.1261 0.127 0.119 0.129 1,048
15th Apr 2026 (Wed) 0.131 0.1348 0.0702 0.13 21,072
14th Apr 2026 (Tue) 0.14 0.1496 0.14 0.1496 57
13th Apr 2026 (Mon) 0.14 0.1493 0.14 0.1481 1,904
10th Apr 2026 (Fri) 0.146 0.146 0.12 0.12 0
9th Apr 2026 (Thu) 0.146 0.1478 0.146 0.135 1,800
8th Apr 2026 (Wed) 0.145 0.1474 0.145 0.146 1,601
7th Apr 2026 (Tue) 0.13 0.1376 0.13 0.139 872
6th Apr 2026 (Mon) 0.1279 0.1279 0.12 0.12 0
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
FTSE 100 Latest
Value10,443.47
Change11.13