XNAS
Datos históricos de Evolv Technologies Holdings, Inc.
Evolv Technologies Holdings, Inc. · EVLV
$4.54
▲ +0.01 (+0.11%)
Última operación · 10/10/2026, 21:20:49 UTC
- Variación en el periodo
- −44%
- Máximo
- US$8.81
- 16 de octubre de 2025
- Mínimo
- US$4.46
- 5 de octubre de 2026
- Volumen medio diario
- 2.66 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.60 | 4.61 | 4.46 | 4.53 | −1.09% | 1.44 M |
| 8 oct 2026 | 4.66 | 4.73 | 4.56 | 4.58 | −2.35% | 3.23 M |
| 7 oct 2026 | 4.65 | 4.70 | 4.61 | 4.69 | +0.21% | 1.69 M |
| 6 oct 2026 | 4.52 | 4.71 | 4.52 | 4.68 | +4.46% | 1.56 M |
| 5 oct 2026 | 4.54 | 4.58 | 4.46 | 4.48 | −1.97% | 2.17 M |
| 2 oct 2026 | 4.76 | 4.78 | 4.56 | 4.57 | −2.97% | 2.36 M |
| 1 oct 2026 | 4.70 | 4.79 | 4.62 | 4.71 | +1.29% | 1.99 M |
| 30 sep 2026 | 4.72 | 4.77 | 4.62 | 4.65 | −1.27% | 2.62 M |
| 29 sep 2026 | 4.70 | 4.72 | 4.61 | 4.71 | +1.29% | 1.97 M |
| 28 sep 2026 | 4.80 | 4.81 | 4.61 | 4.65 | −2.92% | 2.64 M |
| 25 sep 2026 | 4.89 | 4.92 | 4.76 | 4.79 | −2.24% | 1.42 M |
| 24 sep 2026 | 4.85 | 4.92 | 4.80 | 4.90 | +0.41% | 1.62 M |
| 23 sep 2026 | 4.91 | 4.91 | 4.76 | 4.88 | −0.61% | 1.88 M |
| 22 sep 2026 | 4.99 | 4.99 | 4.79 | 4.91 | −0.41% | 2.49 M |
| 21 sep 2026 | 5.09 | 5.09 | 4.91 | 4.93 | −1.60% | 2.24 M |
| 18 sep 2026 | 5.04 | 5.08 | 4.97 | 5.01 | −0.60% | 4.78 M |
| 17 sep 2026 | 5.07 | 5.15 | 5.01 | 5.04 | −0.10% | 1.86 M |
| 16 sep 2026 | 5.10 | 5.14 | 4.91 | 5.05 | −1.27% | 2.48 M |
| 15 sep 2026 | 5.11 | 5.19 | 5.04 | 5.11 | −0.97% | 2.6 M |
| 14 sep 2026 | 4.91 | 5.21 | 4.90 | 5.16 | +4.24% | 3.26 M |
| 11 sep 2026 | 5.00 | 5.03 | 4.94 | 4.95 | −0.40% | 1.37 M |
| 10 sep 2026 | 5.00 | 5.06 | 4.92 | 4.97 | +0.81% | 1.83 M |
| 9 sep 2026 | 5.02 | 5.12 | 4.89 | 4.93 | −2.76% | 1.97 M |
| 8 sep 2026 | 5.06 | 5.13 | 4.99 | 5.07 | +1.40% | 2.22 M |
| 4 sep 2026 | 4.93 | 5.00 | 4.86 | 5.00 | +0.60% | 2.25 M |
| 3 sep 2026 | 5.11 | 5.15 | 4.94 | 4.97 | −2.55% | 2.01 M |
| 2 sep 2026 | 5.03 | 5.19 | 5.02 | 5.10 | +0.79% | 1.73 M |
| 1 sep 2026 | 5.16 | 5.21 | 5.04 | 5.06 | −2.88% | 1.6 M |
| 31 ago 2026 | 5.27 | 5.27 | 5.15 | 5.21 | −0.57% | 1.47 M |
| 28 ago 2026 | 5.36 | 5.36 | 5.20 | 5.24 | −1.50% | 1.46 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.