EVLV
EVOLV TECH-A (EVLV)
NASDAQ
$5.53-$0.01 (-0.27%)
Price as of Jun 23, 2026 3:00 PM EDT
  • $996.5M
    Market Cap
  • -8.58%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -11.22%
    Low Price$5.54
    High Price$6.79
  • 3 Months
    -0.89%
    Low Price$5.54
    High Price$7.29
  • 1 Year
    -8.58%
    Low Price$4.90
    High Price$8.76
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
6.10
6.23
5.94
6.02
-0.50%
2,616,686
03/31/2026
5.72
6.07
5.69
6.05
+6.51%
3,010,075
03/30/2026
5.76
5.77
5.51
5.68
-1.22%
2,657,639
03/27/2026
5.90
5.95
5.66
5.75
-3.52%
2,599,870
03/26/2026
5.89
6.20
5.85
5.96
+0.51%
3,307,173
03/25/2026
5.72
5.96
5.70
5.93
+4.04%
3,904,371
03/24/2026
5.80
5.85
5.60
5.70
-2.73%
4,339,814
03/23/2026
5.69
5.88
5.57
5.86
+4.83%
3,231,157
03/20/2026
5.46
5.61
5.41
5.59
+1.73%
3,938,010
03/19/2026
5.25
5.50
5.10
5.50
+3.10%
2,507,617
03/18/2026
5.27
5.41
5.11
5.33
+0.38%
3,764,331
03/17/2026
5.15
5.33
5.08
5.31
+2.31%
4,434,133
03/16/2026
5.11
5.40
5.11
5.19
+1.57%
2,860,538
03/13/2026
5.11
5.26
5.00
5.11
+0.79%
4,028,856
03/12/2026
5.69
5.84
5.06
5.07
-11.83%
6,374,366
03/11/2026
5.49
5.77
4.96
5.75
+9.52%
10,155,305
03/10/2026
5.25
5.47
5.10
5.25
+0.96%
7,763,864
03/10/2026
-$0.03 Earnings
03/09/2026
5.05
5.21
4.88
5.20
+2.36%
3,433,804
03/06/2026
5.11
5.18
5.03
5.08
-2.12%
2,569,232
03/05/2026
5.25
5.43
5.10
5.19
-1.70%
2,623,627
03/04/2026
5.35
5.44
5.26
5.28
-0.19%
1,911,669
03/03/2026
5.25
5.42
5.09
5.29
-1.12%
2,447,488
03/02/2026
5.18
5.37
5.09
5.35
+0.94%
4,955,362
02/27/2026
5.30
5.36
5.19
5.30
-1.12%
2,091,275
02/26/2026
5.39
5.46
5.26
5.36
+0.94%
1,844,030
02/25/2026
5.11
5.36
5.03
5.31
+5.15%
2,106,960
02/24/2026
4.95
5.14
4.91
5.05
+3.06%
2,767,829
02/23/2026
5.06
5.10
4.87
4.90
-2.58%
3,397,173
02/20/2026
5.42
5.46
5.03
5.03
-7.37%
6,429,016
02/19/2026
5.44
5.58
5.20
5.43
-0.55%
4,315,320
02/18/2026
5.61
5.66
5.38
5.46
-2.85%
1,800,061
02/17/2026
5.65
5.72
5.39
5.62
-1.06%
2,429,982
02/13/2026
5.85
5.88
5.65
5.68
-2.91%
3,249,924
02/12/2026
5.80
5.87
5.51
5.85
+2.09%
3,731,701
02/11/2026
5.58
5.79
5.45
5.73
+2.87%
2,769,653
02/10/2026
5.47
5.67
5.44
5.57
+2.39%
2,401,975
02/09/2026
5.54
5.60
5.42
5.44
-0.91%
1,815,530
02/06/2026
5.40
5.63
5.39
5.49
+3.98%
2,164,854
02/05/2026
5.45
5.50
5.22
5.28
-2.94%
3,693,207
02/04/2026
5.74
5.74
5.33
5.44
-5.23%
3,859,054
02/03/2026
6.06
6.10
5.60
5.74
-4.65%
4,636,385
02/02/2026
6.15
6.22
5.95
6.02
-2.75%
2,584,057
01/30/2026
6.34
6.38
5.93
6.19
-2.67%
2,949,168