5.79
price down icon4.61%   -0.28
pre-market  시장 영업 전:  5.74   -0.05   -0.86%
loading

Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $6.03 $5.75 $0.275 2,759,007.0 -4.61%
2025-07-01 $6.24 $5.97 $0.27 2,212,867.0 -2.72%
2025-06-30 $6.45 $6.18 $0.27 4,009,110.0 +0.16%
2025-06-27 $6.30 $6.01 $0.29 6,665,120.0 +0.97%
2025-06-26 $6.24 $6.06 $0.18 2,091,038.0 +1.31%
2025-06-25 $6.38 $6.08 $0.295 2,466,793.0 -1.93%
2025-06-24 $6.25 $5.90 $0.3481 4,804,082.0 +2.48%
2025-06-23 $6.09 $5.54 $0.555 5,618,501.0 +5.76%
2025-06-20 $5.75 $5.46 $0.29 3,231,139.0 +3.62%
2025-06-18 $5.56 $5.18 $0.38 2,712,830.0 +5.74%
2025-06-17 $5.26 $4.99 $0.275 2,001,923.0 +1.16%
2025-06-16 $5.26 $5.12 $0.15 1,649,792.0 +2.38%
2025-06-13 $5.17 $4.95 $0.215 1,982,553.0 -2.51%
2025-06-12 $5.46 $5.17 $0.29 2,334,871.0 -6.16%
2025-06-11 $5.65 $5.41 $0.24 3,767,502.0 +1.10%
2025-06-10 $5.52 $5.32 $0.20 1,950,334.0 +0.55%
2025-06-09 $5.72 $5.30 $0.42 2,437,509.0 -1.63%
2025-06-06 $5.55 $5.36 $0.20 2,200,791.0 +4.15%
2025-06-05 $5.40 $5.28 $0.12 1,965,720.0 -0.56%
2025-06-04 $5.50 $5.22 $0.275 2,296,020.0 -2.91%
2025-06-03 $5.58 $5.34 $0.235 2,377,947.0 +1.86%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $6.24 $5.75 $0.49 7,730,881.0 -7.21%
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

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

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%
$30.10
price up icon 0.47%
security_protection_services NL
$6.53
price up icon 1.87%
security_protection_services CXW
$21.04
price down icon 0.09%
security_protection_services BRC
$69.26
price up icon 0.35%
security_protection_services BCO
$93.33
price up icon 0.53%
자본화:     |  볼륨(24시간):