Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2026	0.1890	0.1903	0.1750	0.1825	48,257	-0.01(-6.17%)
Jan 15, 2026	0.2235	0.2235	0.1892	0.1945	17,920	-0.03(-13.52%)
Jan 14, 2026	0.2786	0.2786	0.2215	0.2249	30,174	-0.05(-19.53%)
Jan 13, 2026	0.3024	0.3024	0.2210	0.2795	34,119	-0.08(-22.36%)
Jan 09, 2026				0.3600	345	+0.06(+21.33%)
Jan 08, 2026	0.2967	0.2967	0.2967	0.2967	337	-0.01(-3.98%)
Jan 07, 2026	0.3090	0.3090	0.3090	0.3090	2,050	+0.01(+3.03%)
Jan 06, 2026	0.3300	0.3300	0.2999	0.2999	976	-0.02(-4.79%)
Jan 05, 2026	0.2750	0.3488	0.2601	0.3150	75,490	+0.06(+21.39%)
Jan 02, 2026	0.2401	0.2870	0.2401	0.2595	22,936	-0.01(-3.75%)
Dec 31, 2025	0.3080	0.3390	0.2500	0.2696	39,157	+0.00(+1.01%)
Dec 30, 2025	0.2090	0.3295	0.2087	0.2669	80,202	+0.06(+27.76%)
Dec 29, 2025	0.1801	0.2089	0.1770	0.2089	25,557	+0.01(+4.40%)
Dec 26, 2025	0.1801	0.2300	0.1800	0.2001	8,923	-0.00(-0.69%)
Dec 24, 2025	0.2000	0.2100	0.1800	0.2015	22,300	-0.03(-14.62%)
Dec 23, 2025	0.2699	0.2700	0.2000	0.2360	122,915	-0.03(-12.59%)
Dec 22, 2025	0.2800	0.2890	0.2700	0.2700	9,408	-0.03(-9.09%)
Dec 19, 2025	0.2720	0.2970	0.2710	0.2970	14,840	+0.02(+5.88%)
Dec 18, 2025	0.2850	0.2980	0.2730	0.2805	99,888	+0.01(+2.37%)
Dec 17, 2025	0.2990	0.2990	0.2740	0.2740	10,479	-0.02(-6.29%)
Dec 16, 2025	0.3070	0.3090	0.2870	0.2924	10,689	-0.01(-4.01%)
Dec 15, 2025	0.3036	0.3300	0.2803	0.3046	5,097	+0.00(+0.53%)
Dec 12, 2025	0.2692	0.3030	0.2692	0.3030	5,874	+0.04(+14.90%)
Dec 11, 2025	0.2512	0.2702	0.2510	0.2637	15,205	-0.00(-1.24%)
Dec 10, 2025	0.2658	0.2670	0.2658	0.2670	3,625	+0.00(+0.75%)
Dec 09, 2025	0.2500	0.2660	0.2440	0.2650	3,798	-0.01(-3.57%)
Dec 08, 2025	0.2306	0.2990	0.2306	0.2748	19,867	-0.01(-3.27%)
Dec 05, 2025	0.2781	0.3038	0.2781	0.2841	9,126	-0.05(-16.17%)
Dec 04, 2025	0.2900	0.3500	0.2780	0.3389	38,516	+0.08(+32.90%)
Dec 03, 2025	0.2240	0.2798	0.2240	0.2550	10,976	-0.02(-5.56%)
Dec 02, 2025	0.2203	0.2784	0.2203	0.2700	22,789	+0.04(+18.42%)
Dec 01, 2025	0.2100	0.2280	0.2100	0.2280	6,238	-0.00(-0.87%)
Nov 28, 2025	0.1900	0.2350	0.1864	0.2300	37,588	+0.05(+24.32%)
Nov 26, 2025	0.2493	0.2500	0.1850	0.1850	122,302	-0.02(-10.19%)
Nov 25, 2025	0.1850	0.2400	0.1850	0.2060	54,562	+0.01(+7.29%)
Nov 24, 2025	0.1794	0.2043	0.1794	0.1920	26,383	+0.01(+4.07%)
Nov 21, 2025	0.1565	0.1845	0.1500	0.1845	42,652	+0.02(+15.31%)
Nov 20, 2025	0.1738	0.1846	0.1303	0.1600	37,476	+0.01(+6.67%)
Nov 19, 2025	0.2100	0.2339	0.1312	0.1500	193,284	-0.05(-26.54%)
Nov 18, 2025	0.1900	0.2340	0.1763	0.2042	33,381	+0.01(+7.47%)
Nov 17, 2025	0.3202	0.3202	0.1622	0.1900	107,945	-0.05(-20.83%)
Nov 14, 2025	0.3200	0.4000	0.2400	0.2400	54,214	-0.11(-31.43%)
Nov 13, 2025	0.3700	0.3800	0.2700	0.3500	280,604	-0.03(-7.89%)
Nov 12, 2025	0.4477	0.4477	0.3800	0.3800	16,379	-0.08(-17.28%)
Nov 11, 2025	0.5100	0.5200	0.4224	0.4594	15,279	-0.04(-8.74%)
Nov 10, 2025	0.4969	0.5198	0.4803	0.5034	6,575	+0.04(+9.43%)
Nov 07, 2025	0.4000	0.5100	0.3450	0.4600	42,168	+0.05(+12.17%)
Nov 06, 2025	0.4950	0.5400	0.4100	0.4101	27,472	-0.09(-18.49%)
Nov 05, 2025	0.5450	0.5600	0.5031	0.5031	211,491	+0.01(+2.15%)
Nov 04, 2025	0.5929	0.6100	0.4925	0.4925	20,091	-0.11(-17.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Evolv Technologies Holdings, Inc. - Warrant (NQ:EVLVW)

Historical Prices

Popular Pages