Evolv Technologies Holdings Inc (EVLV)

EVLV
🏛️ 미국 →
7.91
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 7.76 7.93 7.69 7.91 3.3M
2025-09-26 8.04 8.07 7.63 7.68 4.1M
2025-09-25 8.15 8.22 7.81 7.97 3.1M
2025-09-24 8.64 8.64 8.18 8.25 3.0M
2025-09-23 8.48 8.71 8.35 8.60 4.6M
2025-09-22 8.00 8.45 7.83 8.44 6.1M
2025-09-19 8.20 8.20 7.95 8.03 15.0M
2025-09-18 8.09 8.46 7.98 8.16 8.9M
2025-09-17 8.41 8.50 8.04 8.16 4.8M
2025-09-16 8.41 8.53 8.08 8.37 2.4M
2025-09-15 8.77 8.81 8.33 8.43 2.2M
2025-09-12 7.92 8.80 7.76 8.76 3.9M
2025-09-11 8.20 8.36 7.88 7.98 6.0M
2025-09-10 8.37 8.39 7.93 7.97 3.6M
2025-09-09 8.31 8.60 8.22 8.35 2.3M
2025-09-08 8.11 8.36 8.09 8.27 2.0M
2025-09-05 7.96 8.07 7.73 8.06 1.6M
2025-09-04 7.97 8.03 7.80 7.89 3.9M
2025-09-03 8.19 8.19 7.84 7.97 2.1M
2025-09-02 8.06 8.25 7.83 8.14 2.0M
2025-08-29 8.39 8.40 8.02 8.24 2.9M
2025-08-28 8.36 8.51 8.27 8.36 2.5M
2025-08-27 8.30 8.44 8.27 8.38 4.2M
2025-08-26 8.50 8.55 8.26 8.30 3.8M
2025-08-25 8.43 8.71 8.08 8.46 3.0M
2025-08-22 7.85 8.42 7.79 8.37 4.8M
2025-08-21 7.94 8.02 7.74 7.83 2.0M
2025-08-20 7.88 8.02 7.51 7.98 3.6M
2025-08-19 7.99 8.17 7.77 7.88 3.7M
2025-08-18 7.76 8.26 7.76 7.99 5.7M
2025-08-15 8.06 8.91 7.65 7.75 12.5M
2025-08-14 7.36 7.45 7.10 7.37 3.7M
2025-08-13 7.57 7.57 7.27 7.49 4.2M
2025-08-12 7.24 7.52 7.18 7.50 2.0M
2025-08-11 7.30 7.45 7.21 7.24 2.4M
2025-08-08 7.05 7.32 7.01 7.29 3.7M
2025-08-07 7.13 7.15 6.84 6.98 1.6M
2025-08-06 7.14 7.22 6.96 7.12 2.1M
2025-08-05 7.10 7.17 6.85 7.15 3.1M
2025-08-04 6.80 7.05 6.74 7.05 2.3M
2025-08-01 6.50 6.77 6.32 6.75 2.6M
2025-07-31 6.68 6.98 6.53 6.56 2.6M
2025-07-30 6.79 6.90 6.61 6.64 2.4M
2025-07-29 7.08 7.09 6.69 6.76 3.6M
2025-07-28 6.87 6.88 6.67 6.86 2.0M
2025-07-25 6.77 6.83 6.41 6.82 3.9M
2025-07-24 6.60 6.82 6.52 6.73 2.9M
2025-07-23 6.43 6.60 6.15 6.58 3.2M
2025-07-22 6.15 6.66 6.13 6.43 5.2M
2025-07-21 5.90 6.09 5.82 6.06 2.9M
2025-07-18 5.60 5.90 5.55 5.83 2.2M
2025-07-17 5.61 5.70 5.50 5.54 1.5M
2025-07-16 5.71 5.83 5.58 5.62 2.3M
2025-07-15 5.70 5.77 5.56 5.70 1.6M
2025-07-14 5.60 5.80 5.55 5.64 1.4M
2025-07-11 5.80 5.80 5.57 5.62 1.4M
2025-07-10 5.98 5.99 5.80 5.85 2.7M
2025-07-09 5.98 6.06 5.89 5.96 1.5M
2025-07-08 5.80 5.92 5.75 5.91 1.3M
2025-07-07 6.00 6.00 5.71 5.78 1.6M
2025-07-03 5.87 6.07 5.87 6.02 1.6M
2025-07-02 6.00 6.03 5.75 5.79 2.8M
2025-07-01 6.23 6.24 5.97 6.07 2.2M
2025-06-30 6.27 6.45 6.18 6.24 4.0M
2025-06-27 6.17 6.30 6.01 6.23 6.7M
2025-06-26 6.14 6.24 6.06 6.17 2.1M
2025-06-25 6.26 6.38 6.09 6.09 2.5M
2025-06-24 6.18 6.25 5.90 6.21 4.8M
2025-06-23 5.70 6.09 5.54 6.06 5.6M
2025-06-20 5.56 5.75 5.46 5.73 3.2M
2025-06-18 5.24 5.56 5.18 5.53 2.7M
2025-06-17 5.11 5.26 4.99 5.23 2.0M
2025-06-16 5.14 5.27 5.12 5.17 1.6M
2025-06-13 5.06 5.17 4.95 5.05 2.0M
2025-06-12 5.46 5.46 5.17 5.18 2.3M
2025-06-11 5.48 5.65 5.41 5.52 3.8M
2025-06-10 5.44 5.52 5.32 5.46 2.0M
2025-06-09 5.64 5.72 5.30 5.43 2.4M
2025-06-06 5.38 5.56 5.36 5.52 2.2M
2025-06-05 5.33 5.40 5.28 5.30 2.0M
2025-06-04 5.49 5.50 5.23 5.33 2.3M
2025-06-03 5.41 5.58 5.34 5.49 2.4M
2025-06-02 5.42 5.45 5.26 5.39 2.7M
2025-05-30 5.41 5.49 5.31 5.46 2.9M
2025-05-29 5.61 5.66 5.39 5.46 4.7M
2025-05-28 5.85 5.88 5.50 5.57 3.7M
2025-05-27 5.89 5.89 5.53 5.85 4.8M
2025-05-23 5.83 5.96 5.60 5.71 6.5M
2025-05-22 5.88 6.16 5.84 6.01 5.1M
2025-05-21 6.00 6.15 5.59 5.95 9.1M
2025-05-20 5.79 5.80 5.41 5.54 4.7M
2025-05-19 5.33 5.89 5.32 5.74 6.6M
2025-05-16 4.75 5.51 4.69 5.46 19.9M
2025-05-15 4.40 4.47 4.16 4.20 3.1M
2025-05-14 4.41 4.50 4.32 4.42 3.5M
2025-05-13 4.43 4.56 4.38 4.43 2.8M
2025-05-12 4.50 4.52 4.22 4.40 2.8M
2025-05-09 4.07 4.47 4.07 4.44 4.1M
2025-05-08 4.12 4.22 4.03 4.09 2.3M
2025-05-07 4.14 4.28 4.00 4.05 2.8M
2025-05-06 4.03 4.25 4.01 4.16 2.5M
2025-05-05 4.32 4.32 4.09 4.11 1.8M
2025-05-02 4.24 4.44 4.21 4.34 2.0M
2025-05-01 4.39 4.45 4.18 4.20 1.8M
2025-04-30 4.09 4.41 3.88 4.39 3.3M
2025-04-29 4.50 4.57 4.06 4.10 4.1M
2025-04-28 3.90 4.18 3.90 4.16 2.0M
2025-04-25 3.51 3.96 3.51 3.89 2.8M
2025-04-24 3.26 3.54 3.24 3.53 2.4M
2025-04-23 3.25 3.35 3.24 3.25 2.0M
2025-04-22 3.26 3.33 3.18 3.19 1.0M
2025-04-21 3.27 3.30 3.10 3.19 1.6M
2025-04-17 3.35 3.42 3.28 3.31 1.5M
2025-04-16 3.38 3.54 3.34 3.35 1.2M
2025-04-15 3.42 3.50 3.38 3.39 1.1M
2025-04-14 3.44 3.53 3.24 3.44 1.3M
2025-04-11 3.18 3.39 3.10 3.36 1.2M
2025-04-10 3.26 3.35 3.08 3.20 1.3M
2025-04-09 2.93 3.36 2.91 3.34 2.5M
2025-04-08 3.08 3.16 2.94 3.00 2.0M
2025-04-07 2.70 3.05 2.64 2.91 1.9M
2025-04-04 2.83 2.88 2.67 2.85 1.4M
2025-04-03 2.92 3.03 2.86 2.97 1.4M
2025-04-02 2.98 3.13 2.90 3.11 1.6M
2025-04-01 3.10 3.12 2.95 3.03 1.4M
2025-03-31 2.98 3.12 2.86 3.12 1.7M
2025-03-28 3.18 3.20 3.00 3.02 1.1M
2025-03-27 3.09 3.28 2.96 3.18 1.4M
2025-03-26 3.07 3.12 3.01 3.10 0.7M
2025-03-25 3.15 3.18 2.99 3.09 0.7M
2025-03-24 3.12 3.18 3.06 3.15 1.1M
2025-03-21 3.03 3.09 3.00 3.07 0.9M
2025-03-20 3.04 3.18 3.04 3.11 0.5M
2025-03-19 3.01 3.14 3.00 3.09 0.6M
2025-03-18 3.14 3.15 2.99 3.00 1.0M
2025-03-17 3.11 3.23 3.11 3.18 0.6M
2025-03-14 3.10 3.16 3.04 3.16 0.8M
2025-03-13 3.16 3.20 3.00 3.01 0.7M
2025-03-12 3.10 3.21 3.06 3.16 0.8M
2025-03-11 3.04 3.10 2.95 3.04 1.4M
2025-03-10 3.07 3.14 2.92 3.01 1.4M
2025-03-07 3.24 3.25 3.05 3.17 1.3M
2025-03-06 3.30 3.37 3.19 3.26 1.3M
2025-03-05 3.30 3.38 3.26 3.36 0.8M
2025-03-04 3.25 3.40 3.20 3.32 1.9M
2025-03-03 3.46 3.54 3.12 3.30 3.5M
2025-02-28 3.38 3.56 3.35 3.54 0.9M
2025-02-27 3.51 3.60 3.40 3.41 0.8M
2025-02-26 3.45 3.57 3.45 3.48 0.6M
2025-02-25 3.53 3.60 3.38 3.46 1.3M
2025-02-24 3.60 3.62 3.38 3.52 1.2M
2025-02-21 3.93 3.93 3.58 3.59 1.0M
2025-02-20 3.88 3.94 3.79 3.83 0.7M
2025-02-19 3.98 4.03 3.89 3.92 0.8M
2025-02-18 4.01 4.15 3.90 3.98 1.4M
2025-02-14 4.12 4.20 3.94 4.02 1.1M
2025-02-13 3.95 4.04 3.88 4.02 1.0M
2025-02-12 3.85 3.95 3.80 3.92 0.7M
2025-02-11 3.94 4.03 3.82 3.92 0.7M
2025-02-10 4.05 4.10 3.91 3.99 1.1M
2025-02-07 4.17 4.23 3.97 4.04 0.9M
2025-02-06 4.25 4.27 4.10 4.16 0.7M
2025-02-05 4.25 4.28 4.14 4.24 0.8M
2025-02-04 4.00 4.29 3.97 4.23 1.3M
2025-02-03 3.87 4.00 3.75 3.97 1.8M
2025-01-31 4.02 4.23 3.96 4.01 2.0M
2025-01-30 3.95 4.07 3.89 4.00 1.1M
2025-01-29 3.97 4.00 3.78 3.89 1.2M
2025-01-28 3.99 4.10 3.86 3.96 1.2M
2025-01-27 4.08 4.26 3.92 4.01 2.3M
2025-01-24 4.00 4.30 3.91 4.16 3.2M
2025-01-23 3.78 3.97 3.58 3.95 6.0M
2025-01-22 3.24 3.32 3.20 3.22 0.9M
2025-01-21 3.26 3.33 3.21 3.25 0.9M
2025-01-17 3.13 3.21 3.08 3.19 1.4M
2025-01-16 3.12 3.18 3.07 3.07 1.0M
2025-01-15 3.25 3.35 3.09 3.11 1.1M
2025-01-14 3.12 3.24 3.12 3.14 1.4M
2025-01-13 3.03 3.16 2.98 3.09 2.2M
2025-01-10 3.20 3.22 3.08 3.09 1.9M
2025-01-08 3.42 3.47 3.21 3.25 2.0M
2025-01-07 3.71 3.72 3.47 3.51 1.9M
2025-01-06 3.90 4.01 3.66 3.66 2.1M
2025-01-03 4.00 4.07 3.90 3.97 0.9M
2025-01-02 4.03 4.21 3.82 3.97 1.7M