Stockscreener 앱 받기
0.46
11.56%
-0.0601
시간 외 거래:
.46
Evolv Technologies Holdings Inc 주식 (EVLVW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $0.50 | $0.4511 | $0.0489 | 15,761.0 | -11.56% |
| 2025-07-01 | $0.588 | $0.5155 | $0.0725 | 3,500.0 | -5.44% |
| 2025-06-30 | $0.5662 | $0.4293 | $0.1369 | 62,652.0 | +17.52% |
| 2025-06-27 | $0.5098 | $0.443 | $0.0668 | 31,875.0 | -1.41% |
| 2025-06-26 | $0.5275 | $0.4568 | $0.0707 | 16,959.0 | -5.06% |
| 2025-06-25 | $0.5264 | $0.41 | $0.1164 | 33,388.0 | +4.17% |
| 2025-06-24 | $0.4912 | $0.4164 | $0.0748 | 135,240.0 | +6.76% |
| 2025-06-23 | $0.49 | $0.385 | $0.105 | 213,727.0 | +9.66% |
| 2025-06-20 | $0.43 | $0.3859 | $0.0441 | 31,054.0 | -1.20% |
| 2025-06-18 | $0.43 | $0.3251 | $0.1049 | 76,652.0 | +20.89% |
| 2025-06-17 | $0.38 | $0.2775 | $0.1025 | 34,486.0 | +4.03% |
| 2025-06-16 | $0.3339 | $0.3246 | $0.0093 | 40,165.0 | +0.03% |
| 2025-06-13 | $0.34 | $0.32 | $0.02 | 19,166.0 | -8.64% |
| 2025-06-12 | $0.4001 | $0.36 | $0.0401 | 22,950.0 | -13.96% |
| 2025-06-11 | $0.4594 | $0.40 | $0.0594 | 14,702.0 | +2.84% |
| 2025-06-10 | $0.4081 | $0.40 | $0.0081 | 8,896.0 | -3.75% |
| 2025-06-09 | $0.5122 | $0.424 | $0.0882 | 31,345.0 | -3.68% |
| 2025-06-06 | $0.45 | $0.43 | $0.02 | 82,924.0 | +2.35% |
| 2025-06-05 | $0.45 | $0.4301 | $0.0199 | 15,546.0 | +0.02% |
| 2025-06-04 | $0.43 | $0.4121 | $0.0179 | 8,728.0 | +3.66% |
| 2025-06-03 | $0.442 | $0.3675 | $0.0745 | 37,993.0 | +10.61% |
Evolv Technologies Holdings Inc 주식 (EVLVW) 연도별 가격 이력
이 심층 분석에서는 Evolv Technologies Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVLVW 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 (EVLVW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.588 | $0.4511 | $0.1369 | 35,022.0 | -16.36% |
| 2025-06 | $0.5662 | $0.2775 | $0.2887 | 1,000,448.0 | +32.37% |
| 2025-05 | $0.589 | $0.2201 | $0.3689 | 2,457,823.0 | +38.50% |
| 2025-04 | $0.354 | $0.1201 | $0.2339 | 372,507.0 | +66.83% |
| 2025-03 | $0.3275 | $0.1599 | $0.1676 | 610,267.0 | -34.94% |
| 2025-02 | $0.395 | $0.25 | $0.145 | 482,543.0 | -11.55% |
| 2025-01 | $0.3949 | $0.2323 | $0.1626 | 355,898.0 | +4.17% |
Evolv Technologies Holdings Inc 주식 (EVLVW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.40 | $0.2235 | $0.1765 | 1,277,290.0 | +12.68% |
| 2024-11 | $0.3395 | $0.1363 | $0.2032 | 1,621,104.0 | +55.70% |
| 2024-10 | $0.45 | $0.12 | $0.33 | 2,605,604.0 | -51.86% |
| 2024-09 | $0.5499 | $0.35 | $0.1999 | 1,298,382.0 | -14.49% |
| 2024-08 | $0.55 | $0.32 | $0.23 | 1,392,348.0 | +10.64% |
| 2024-07 | $0.4675 | $0.218 | $0.2495 | 600,187.0 | +48.94% |
| 2024-06 | $0.289 | $0.187 | $0.102 | 386,428.0 | -3.96% |
| 2024-05 | $0.4098 | $0.1459 | $0.2639 | 4,372,704.0 | -33.32% |
| 2024-04 | $0.74 | $0.36 | $0.38 | 744,377.0 | -31.16% |
| 2024-03 | $0.6501 | $0.36 | $0.2901 | 1,193,643.0 | -6.15% |
| 2024-02 | $0.97 | $0.4601 | $0.5099 | 491,794.0 | +16.05% |
| 2024-01 | $1.02 | $0.52 | $0.50 | 798,731.0 | -26.31% |
Evolv Technologies Holdings Inc 주식 (EVLVW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.9257 | $0.5601 | $0.3656 | 571,631.0 | +31.05% |
| 2023-11 | $0.7501 | $0.42 | $0.3301 | 275,988.0 | -3.35% |
| 2023-10 | $0.89 | $0.39 | $0.50 | 306,519.0 | -25.04% |
| 2023-09 | $1.75 | $0.77 | $0.98 | 282,850.0 | -52.91% |
| 2023-08 | $2.29 | $1.24 | $1.05 | 1,843,918.0 | +8.28% |
| 2023-07 | $1.65 | $1.14 | $0.51 | 633,114.0 | +14.60% |
| 2023-06 | $1.55 | $1.15 | $0.40 | 1,746,652.0 | +0.00% |
| 2023-05 | $1.39 | $0.529 | $0.861 | 2,201,237.0 | +131.42% |
| 2023-04 | $0.65 | $0.40 | $0.25 | 559,670.0 | +7.70% |
| 2023-03 | $0.5624 | $0.40 | $0.1624 | 129,241.0 | +0.00% |
1.87%
4.61%
자본화:
|
볼륨(24시간):