Stockscreener 앱 받기
7.24
0.69%
-0.05
시간 외 거래:
7.15
-0.09
-1.24%
Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $7.45 | $7.21 | $0.245 | 2,402,234.0 | -0.69% |
| 2025-08-08 | $7.32 | $7.01 | $0.3114 | 3,737,518.0 | +4.44% |
| 2025-08-07 | $7.15 | $6.84 | $0.3058 | 1,596,968.0 | -1.97% |
| 2025-08-06 | $7.21 | $6.96 | $0.255 | 2,066,138.0 | -0.42% |
| 2025-08-05 | $7.17 | $6.85 | $0.32 | 3,051,160.0 | +1.42% |
| 2025-08-04 | $7.05 | $6.74 | $0.31 | 2,345,145.0 | +4.44% |
| 2025-08-01 | $6.77 | $6.32 | $0.45 | 2,646,692.0 | +2.97% |
| 2025-07-31 | $6.98 | $6.53 | $0.4486 | 2,649,015.0 | -1.28% |
| 2025-07-30 | $6.89 | $6.61 | $0.29 | 2,363,761.0 | -1.78% |
| 2025-07-29 | $7.09 | $6.69 | $0.40 | 3,607,315.0 | -1.46% |
| 2025-07-28 | $6.88 | $6.67 | $0.205 | 1,963,605.0 | +0.59% |
| 2025-07-25 | $6.83 | $6.41 | $0.42 | 2,455,032.0 | +1.34% |
| 2025-07-24 | $6.82 | $6.52 | $0.30 | 2,914,413.0 | +2.28% |
| 2025-07-23 | $6.60 | $6.46 | $0.135 | 1,368,653.0 | +2.33% |
| 2025-07-22 | $6.66 | $6.13 | $0.53 | 5,222,917.0 | +6.11% |
| 2025-07-21 | $6.09 | $5.82 | $0.2652 | 2,886,678.0 | +3.95% |
| 2025-07-18 | $5.90 | $5.55 | $0.35 | 2,188,392.0 | +5.23% |
| 2025-07-17 | $5.70 | $5.50 | $0.20 | 1,547,519.0 | -1.42% |
| 2025-07-16 | $5.83 | $5.58 | $0.2406 | 2,282,153.0 | -1.40% |
| 2025-07-15 | $5.77 | $5.55 | $0.215 | 1,640,036.0 | +1.06% |
Evolv Technologies Holdings Inc 주식 (EVLV) 연도별 가격 이력
이 심층 분석에서는 Evolv Technologies Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Evolv Technologies Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $7.45 | $6.32 | $1.13 | 20,248,089.0 | +10.45% |
| 2025-07 | $7.09 | $5.50 | $1.59 | 49,507,714.0 | +5.05% |
| 2025-06 | $6.45 | $4.95 | $1.50 | 59,257,276.0 | +14.29% |
| 2025-05 | $6.16 | $4.00 | $2.16 | 96,848,593.0 | +24.37% |
| 2025-04 | $4.57 | $2.64 | $1.93 | 38,398,087.0 | +40.71% |
| 2025-03 | $3.54 | $2.86 | $0.68 | 22,215,145.0 | -11.86% |
| 2025-02 | $4.29 | $3.35 | $0.935 | 18,505,401.0 | -11.72% |
| 2025-01 | $4.30 | $2.98 | $1.32 | 35,985,982.0 | +1.52% |
Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.65 | $3.44 | $1.21 | 32,254,476.0 | -2.22% |
| 2024-11 | $4.14 | $2.12 | $2.01 | 52,605,534.0 | +88.37% |
| 2024-10 | $4.53 | $2.04 | $2.49 | 65,883,259.0 | -46.91% |
| 2024-09 | $4.55 | $3.56 | $0.985 | 27,355,664.0 | +2.79% |
| 2024-08 | $4.30 | $2.80 | $1.50 | 36,556,798.0 | +13.54% |
| 2024-07 | $3.67 | $2.33 | $1.34 | 30,903,671.0 | +36.08% |
| 2024-06 | $2.90 | $2.14 | $0.76 | 26,700,116.0 | -10.84% |
| 2024-05 | $4.13 | $2.01 | $2.12 | 45,570,030.0 | -26.85% |
| 2024-04 | $5.28 | $3.76 | $1.52 | 33,098,381.0 | -12.13% |
| 2024-03 | $4.81 | $3.34 | $1.47 | 37,528,389.0 | -6.71% |
| 2024-02 | $5.73 | $4.17 | $1.56 | 29,645,703.0 | +9.15% |
| 2024-01 | $4.92 | $4.06 | $0.86 | 17,192,823.0 | -7.42% |
Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.04 | $3.90 | $1.14 | 19,943,413.0 | +18.00% |
| 2023-11 | $4.56 | $3.27 | $1.28 | 21,987,984.0 | -5.88% |
| 2023-10 | $4.95 | $3.54 | $1.41 | 29,265,115.0 | -12.55% |
| 2023-09 | $7.09 | $4.62 | $2.47 | 25,059,844.0 | -30.47% |
| 2023-08 | $8.30 | $5.80 | $2.50 | 39,334,521.0 | +6.23% |
| 2023-07 | $6.98 | $5.53 | $1.45 | 23,412,501.0 | +9.67% |
| 2023-06 | $6.54 | $5.41 | $1.13 | 37,611,073.0 | +0.67% |
| 2023-05 | $6.04 | $3.36 | $2.68 | 43,566,269.0 | +65.56% |
| 2023-04 | $3.88 | $2.80 | $1.08 | 11,378,982.0 | +15.38% |
| 2023-03 | $3.28 | $2.41 | $0.87 | 16,688,671.0 | +13.45% |
| 2023-02 | $3.64 | $2.68 | $0.96 | 15,240,742.0 | -10.13% |
| 2023-01 | $3.15 | $2.29 | $0.859 | 9,154,573.0 | +18.15% |
0.60%
9.11%
자본화:
|
볼륨(24시간):