EVLV
EVOLV TECH-A (EVLV)
NASDAQ
$5.39+$0.05 (+0.94%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $967.2M
    Market Cap
  • -36.20%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -5.15%
    Low Price$5.24
    High Price$6.13
  • 3 Months
    -11.00%
    Low Price$5.23
    High Price$6.79
  • 1 Year
    -36.20%
    Low Price$4.90
    High Price$8.76
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
5.44
5.47
5.30
5.34
-1.11%
1,874,118
08/20/2026
5.60
5.66
5.36
5.40
-4.26%
1,779,833
08/19/2026
5.74
5.80
5.61
5.64
+3.68%
2,356,963
08/18/2026
5.47
5.56
5.40
5.44
-0.55%
1,569,018
08/17/2026
5.76
5.77
5.46
5.47
-5.69%
2,238,780
08/14/2026
5.76
5.85
5.65
5.80
+0.69%
1,887,557
08/13/2026
5.80
5.90
5.67
5.76
+0.70%
2,382,774
08/12/2026
6.05
6.10
5.51
5.72
-5.14%
4,916,893
08/11/2026
5.94
6.07
5.89
6.03
+2.90%
2,765,429
08/11/2026
-$0.02 Earnings
08/10/2026
6.11
6.17
5.86
5.86
-4.40%
1,990,275
08/07/2026
6.00
6.17
5.96
6.13
+3.11%
1,384,332
08/06/2026
5.87
5.99
5.87
5.95
-0.67%
1,132,817
08/05/2026
5.98
6.00
5.89
5.99
-0.25%
1,444,797
08/04/2026
5.70
6.00
5.70
6.00
+5.63%
2,036,041
08/03/2026
5.60
5.70
5.57
5.68
+2.71%
1,784,396
07/31/2026
5.43
5.60
5.43
5.53
+0.91%
1,359,481
07/30/2026
5.52
5.60
5.40
5.48
-1.26%
1,320,933
07/29/2026
5.54
5.74
5.46
5.55
-0.89%
3,424,326
07/28/2026
5.44
5.70
5.30
5.60
+2.75%
2,769,241
07/27/2026
5.29
5.50
5.23
5.45
+4.01%
2,245,963
07/24/2026
5.30
5.30
5.18
5.24
-0.57%
1,489,586
07/23/2026
5.30
5.36
5.20
5.27
-1.68%
1,722,882
07/22/2026
5.58
5.62
5.31
5.36
-4.80%
1,521,202
07/21/2026
5.57
5.64
5.52
5.63
+0.72%
1,184,937
07/20/2026
5.66
5.70
5.47
5.59
-1.24%
1,960,347
07/17/2026
5.70
5.76
5.60
5.66
-2.08%
1,478,208
07/16/2026
5.85
5.92
5.78
5.78
-1.70%
1,346,707
07/15/2026
6.05
6.13
5.82
5.88
-2.16%
1,816,789
07/14/2026
5.96
6.04
5.92
6.01
+0.50%
1,279,204
07/13/2026
5.88
6.09
5.86
5.98
+1.01%
1,326,343
07/10/2026
6.05
6.05
5.86
5.92
-1.82%
1,225,116
07/09/2026
6.03
6.09
5.94
6.03
-0.33%
1,415,963
07/08/2026
6.05
6.13
5.92
6.05
-1.47%
1,864,345
07/07/2026
6.36
6.37
6.07
6.14
-3.76%
1,993,739
07/06/2026
6.20
6.56
6.19
6.38
+2.24%
2,744,223
07/02/2026
6.35
6.45
6.20
6.24
-2.04%
2,489,445
07/01/2026
5.89
6.67
5.82
6.37
+9.83%
4,648,397
06/30/2026
5.54
5.87
5.53
5.80
+3.39%
2,145,853
06/29/2026
5.51
5.70
5.45
5.61
+3.13%
3,085,206
06/26/2026
5.20
5.46
5.17
5.44
+4.02%
5,716,814
06/25/2026
5.49
5.59
5.22
5.23
-4.74%
2,358,410
06/24/2026
5.54
5.60
5.45
5.49
-0.90%
1,547,842
06/23/2026
5.45
5.67
5.45
5.54
0.00%
1,599,422
06/22/2026
5.59
5.68
5.53
5.54
-1.95%
1,688,311
06/18/2026
5.81
5.83
5.53
5.65
+0.53%
3,852,534
06/17/2026
5.99
6.00
5.57
5.62
-5.07%
3,027,182
06/16/2026
6.13
6.20
5.89
5.92
-3.43%
2,176,620
06/15/2026
6.20
6.34
6.10
6.13
+0.66%
2,266,826
06/12/2026
6.13
6.27
6.07
6.09
-0.81%
1,523,114
06/11/2026
5.84
6.20
5.70
6.14
+5.14%
3,434,899
06/10/2026
6.00
6.10
5.81
5.84
-3.47%
3,104,596
06/09/2026
5.90
6.22
5.85
6.05
+3.95%
3,840,752
06/08/2026
6.00
6.06
5.78
5.82
-1.52%
2,298,673
06/05/2026
6.30
6.33
5.90
5.91
-6.49%
2,076,937
06/04/2026
6.41
6.47
6.31
6.32
-1.40%
1,582,937
06/03/2026
6.73
6.73
6.34
6.41
-4.75%
2,311,097
06/02/2026
6.76
6.94
6.67
6.73
-0.88%
2,455,317
06/01/2026
6.47
6.86
6.46
6.79
+5.27%
3,357,617
05/29/2026
6.54
6.56
6.35
6.45
-0.92%
2,585,778
05/28/2026
6.30
6.55
6.25
6.51
+3.17%
1,862,264
05/27/2026
6.35
6.43
6.29
6.31
-0.63%
1,657,115
05/26/2026
6.29
6.48
6.27
6.35
+1.76%
3,481,222
05/22/2026
6.07
6.27
6.05
6.24
+4.00%
2,310,768
05/21/2026
5.89
6.11
5.85
6.00
+1.87%
2,666,039
05/20/2026
5.71
6.01
5.69
5.89
+3.15%
2,500,856
05/19/2026
5.60
5.73
5.51
5.71
+1.60%
2,786,632
05/18/2026
5.72
5.89
5.57
5.62
-1.40%
3,644,401
05/15/2026
5.56
5.79
5.51
5.70
-0.52%
4,211,027
05/14/2026
6.06
6.07
5.56
5.73
-4.82%
5,663,481
05/13/2026
6.60
6.66
5.37
6.02
-13.51%
14,742,628
05/12/2026
6.89
7.10
6.83
6.96
+0.58%
3,066,117
05/12/2026
-$0.02 Earnings
05/11/2026
7.03
7.09
6.90
6.92
-1.84%
2,672,332
05/08/2026
7.15
7.23
7.02
7.05
-1.12%
3,022,901
05/07/2026
7.02
7.35
7.02
7.13
+0.28%
2,863,494
05/06/2026
7.29
7.40
7.10
7.11
-1.66%
2,803,510
05/05/2026
7.17
7.30
7.13
7.23
+1.26%
1,662,402
05/04/2026
7.32
7.36
7.13
7.14
-2.06%
2,268,757
05/01/2026
7.21
7.34
7.17
7.29
+1.25%
2,416,516
04/30/2026
7.07
7.25
6.90
7.20
+2.42%
2,981,160
04/29/2026
6.76
7.05
6.73
7.03
+3.53%
2,702,635
04/28/2026
6.56
6.82
6.55
6.79
+2.41%
2,347,382
04/27/2026
6.62
6.71
6.50
6.63
0.00%
1,709,458
04/24/2026
6.50
6.66
6.42
6.63
+2.47%
1,949,128
04/23/2026
6.75
6.79
6.35
6.47
-4.57%
2,449,182
04/22/2026
6.70
6.80
6.61
6.78
+2.26%
2,093,699
04/21/2026
6.55
6.90
6.54
6.63
+1.69%
2,619,461
04/20/2026
6.45
6.54
6.19
6.52
+0.62%
2,600,491
04/17/2026
6.50
6.68
6.48
6.48
+0.31%
2,352,608
04/16/2026
6.45
6.47
6.32
6.46
+1.57%
1,423,546
04/15/2026
6.40
6.40
6.27
6.36
+0.95%
1,554,584
04/14/2026
6.35
6.51
6.22
6.30
-0.63%
2,098,341
04/13/2026
5.95
6.35
5.89
6.34
+6.38%
1,786,967
04/10/2026
6.11
6.12
5.75
5.96
-2.30%
2,594,986
04/09/2026
6.14
6.15
5.90
6.10
-0.16%
2,662,460
04/08/2026
6.40
6.47
5.95
6.11
+0.33%
4,666,026
04/07/2026
6.05
6.19
5.94
6.09
0.00%
2,458,615
04/06/2026
6.00
6.10
5.95
6.09
+1.00%
1,566,297
04/02/2026
6.01
6.10
5.86
6.03
+0.17%
1,555,067