stockNASDAQ: EVLV • 28 Days Updates
Evolv Technologies Holdings Inc. (EVLV)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:ir.evolvtechnology.com
Price & Performance Trajectory
Evolv Technologies Holdings Inc.NASDAQ: EVLV
Latest Close
$4.58
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesEVLV session performance
✓ Latest Close USD
$4.58
Latest session close
$-0.39vs period start
Period Return % % GAIN
-7.85%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.21 / $4.46
Period range envelope
$0.75channel spread
Total Volume SHARES
38.82M
Period turnover
Avg: 2.28M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $4.58 | -2.35% | $4.73 | $4.56 | 3.23M |
| Oct 07, 2026 | $4.69 | +0.21% | $4.70 | $4.61 | 1.69M |
| Oct 06, 2026 | $4.68 | +4.46% | $4.71 | $4.52 | 1.55M |
| Oct 05, 2026 | $4.48 | -1.97% | $4.58 | $4.46 | 2.16M |
| Oct 02, 2026 | $4.57 | -2.97% | $4.78 | $4.56 | 2.36M |
| Sep 25, 2026 | $4.79 | -2.24% | $4.92 | $4.76 | 1.42M |
| Sep 24, 2026 | $4.90 | +0.41% | $4.92 | $4.80 | 1.62M |
| Sep 23, 2026 | $4.88 | -0.61% | $4.91 | $4.76 | 1.88M |
| Sep 22, 2026 | $4.91 | -0.41% | $4.99 | $4.79 | 2.49M |
| Sep 21, 2026 | $4.93 | -1.60% | $5.09 | $4.91 | 2.24M |
| Sep 18, 2026 | $5.01 | -0.60% | $5.08 | $4.97 | 4.78M |
| Sep 17, 2026 | $5.04 | -0.10% | $5.15 | $5.01 | 1.86M |
| Sep 16, 2026 | $5.05 | -1.27% | $5.14 | $4.91 | 2.48M |
| Sep 15, 2026 | $5.11 | -0.97% | $5.19 | $5.04 | 2.60M |
| Sep 14, 2026 | $5.16 | +4.24% | $5.21 | $4.90 | 3.26M |
Page 1 of 2