Evolv Technologies Holdings, Inc.
EVLVWNASDAQIndustrials● Active
$0.09
+$0.00(+0.83%)
Market Cap$14711817
P/E Ratio—
52W High$0.8001
52W Low$0.08
Evolv Technologies Holdings, Inc.（EVLVW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
evlvw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2.29
Aug 14, 2023
-96.3% from here
5-Year Low5Y
$0.0463
May 15, 2026
+84.2% from low
IPO Priceadj.
$1.72
Jul 19, 2021
-95.0% since IPO
1 Year Ago
$0.4240
Jun 9, 2025
-79.9% in 1Y
5 Years Ago
$1.75
Jun 8, 2021
-95.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EVLVW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.80 | $0.80 | $0.08 | $0.09 | $0.09 | 1K | -89.34% |
| Jun 5, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0K | +0.00% |
| Jun 4, 2026 | $0.10 | $0.15 | $0.08 | $0.08 | $0.08 | 827K | -20.00% |
| Jun 3, 2026 | $0.09 | $0.12 | $0.08 | $0.10 | $0.10 | 75K | +15.18% |
| Jun 2, 2026 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 64K | +31.46% |
| Jun 1, 2026 | $0.06 | $0.09 | $0.06 | $0.08 | $0.08 | 76K | +31.35% |
| May 29, 2026 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 258K | +0.00% |
| May 28, 2026 | $0.07 | $0.08 | $0.06 | $0.08 | $0.08 | 68K | +7.10% |
| May 27, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 16K | -7.25% |
| May 26, 2026 | $0.08 | $0.12 | $0.06 | $0.08 | $0.08 | 585K | +3.90% |
| May 22, 2026 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 58K | +41.42% |
| May 21, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 15K | -1.41% |
| May 20, 2026 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 29K | +6.39% |
| May 19, 2026 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 12K | +17.10% |
| May 18, 2026 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 11K | +11.80% |
| May 15, 2026 | $0.07 | $0.07 | $0.05 | $0.07 | $0.07 | 294K | -5.88% |
| May 14, 2026 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 7K | +9.59% |
| May 13, 2026 | $0.12 | $0.12 | $0.06 | $0.08 | $0.08 | 409K | -33.44% |
| May 12, 2026 | $0.10 | $0.14 | $0.10 | $0.13 | $0.13 | 50K | +27.95% |
| May 11, 2026 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 11K | +5.35% |
Showing 1–20 of 1,247 records
Annual Stock Price Performance · EVLVW
Jan 1 → Dec 31 · 6 years2026-64.5%$0.24 → $0.09
-64.5%
2025-25.9%$0.36 → $0.27
-25.9%
2024-62.0%$0.79 → $0.30
-62.0%
2023+80.9%$0.42 → $0.76
+80.9%
2022-44.5%$0.77 → $0.43
-44.5%
2021-54.4%$1.69 → $0.77
-54.4%
Best Year2023 · +80.9%
Worst Year2026 · -64.5%
Positive Years1 / 6
Avg Annual Return-28.4%
6Y Total Return-95.0%
6Y CAGR~-39.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat If You Invested in EVLVW?
If you invested $1,000 in EVLVW at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$50
Total Return-95.0%
CAGR~-45.2% / yr
Profit$-950
Based on Jul 19, 2021 · $1.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Evolv Technologies Holdings, Inc.（EVLVW）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EVLVW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EVLVW 历史股价FMP 日线复权 OHLCV