Register for real-time alerts, custom portfolio, and market movers
EVLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.125 | 0.19 | 4.70% | 3.98 | 4.16 | 3.96 | 780,559 |
| Apr 25 2024 | 3.94 | -0.15 | -3.67% | 3.93 | 3.99 | 3.87 | 952,072 |
| Apr 24 2024 | 4.09 | -0.10 | -2.39% | 4.15 | 4.24 | 4.06 | 976,171 |
| Apr 23 2024 | 4.19 | 0.31 | 7.99% | 3.87 | 4.19 | 3.81 | 1,303,465 |
| Apr 22 2024 | 3.88 | 0.05 | 1.31% | 3.825 | 3.925 | 3.76 | 704,060 |
| Apr 19 2024 | 3.83 | -0.11 | -2.79% | 3.94 | 3.95 | 3.79 | 917,220 |
| Apr 18 2024 | 3.94 | 0.09 | 2.34% | 3.81 | 4.145 | 3.78 | 1,360,654 |
| Apr 17 2024 | 3.85 | -0.09 | -2.28% | 3.99 | 3.9939 | 3.85 | 673,212 |
| Apr 16 2024 | 3.94 | -0.04 | -1.01% | 3.92 | 3.9969 | 3.8401 | 846,578 |
| Apr 15 2024 | 3.98 | -0.07 | -1.73% | 4.06 | 4.17 | 3.88 | 984,222 |
| Apr 12 2024 | 4.05 | -0.27 | -6.25% | 4.38 | 4.38 | 4.03 | 1,019,102 |
| Apr 11 2024 | 4.32 | 0.01 | 0.23% | 4.33 | 4.35 | 4.20 | 846,489 |
| Apr 10 2024 | 4.31 | -0.32 | -6.91% | 4.56 | 4.565 | 4.22 | 1,661,452 |
| Apr 09 2024 | 4.63 | -0.08 | -1.70% | 4.72 | 4.80 | 4.57 | 921,152 |
| Apr 08 2024 | 4.71 | 0.08 | 1.73% | 4.67 | 4.83 | 4.61 | 1,117,650 |
| Apr 05 2024 | 4.63 | -0.22 | -4.44% | 4.79 | 4.85 | 4.6002 | 1,589,544 |
| Apr 04 2024 | 4.845 | 0.00 | 0.10% | 4.88 | 5.17 | 4.79 | 2,040,957 |
| Apr 03 2024 | 4.84 | -0.22 | -4.25% | 4.95 | 5.07 | 4.78 | 2,504,888 |
| Apr 02 2024 | 5.055 | -0.06 | -1.08% | 4.95 | 5.28 | 4.78 | 3,828,095 |
| Apr 01 2024 | 5.11 | 0.66 | 14.83% | 4.55 | 5.12 | 4.43 | 7,284,721 |
| Mar 28 2024 | 4.45 | 0.82 | 22.59% | 3.61 | 4.81 | 3.60 | 8,801,219 |
| Mar 27 2024 | 3.63 | 0.06 | 1.68% | 3.58 | 3.65 | 3.51 | 795,277 |
| Mar 26 2024 | 3.57 | -0.02 | -0.56% | 3.64 | 3.665 | 3.56 | 919,594 |
| Mar 25 2024 | 3.59 | 0.05 | 1.41% | 3.52 | 3.66 | 3.52 | 991,623 |
| Mar 22 2024 | 3.54 | -0.07 | -1.94% | 3.605 | 3.64 | 3.53 | 854,897 |
| Mar 21 2024 | 3.61 | 0.06 | 1.69% | 3.58 | 3.65 | 3.56 | 1,293,407 |
| Mar 20 2024 | 3.55 | 0.13 | 3.80% | 3.40 | 3.59 | 3.35 | 969,127 |
| Mar 19 2024 | 3.42 | -0.03 | -0.87% | 3.43 | 3.48 | 3.34 | 923,743 |
| Mar 18 2024 | 3.45 | -0.10 | -2.82% | 3.55 | 3.56 | 3.45 | 935,215 |
| Mar 15 2024 | 3.55 | -0.06 | -1.66% | 3.58 | 3.6199 | 3.50 | 1,274,651 |
| Mar 14 2024 | 3.61 | 0.04 | 1.12% | 3.57 | 3.64 | 3.53 | 869,779 |
| Mar 13 2024 | 3.57 | -0.13 | -3.51% | 3.70 | 3.75 | 3.57 | 992,530 |
| Mar 12 2024 | 3.70 | 0.01 | 0.27% | 3.70 | 3.73 | 3.62 | 883,123 |
| Mar 11 2024 | 3.69 | -0.19 | -4.90% | 3.93 | 3.99 | 3.61 | 1,361,845 |
| Mar 08 2024 | 3.88 | 0.15 | 4.02% | 3.87 | 4.14 | 3.815 | 2,090,150 |
| Mar 07 2024 | 3.73 | 0.04 | 1.08% | 3.73 | 3.775 | 3.62 | 876,213 |
| Mar 06 2024 | 3.69 | -0.08 | -2.12% | 3.85 | 3.93 | 3.64 | 1,903,340 |
| Mar 05 2024 | 3.77 | 0.14 | 3.86% | 3.60 | 3.875 | 3.60 | 1,640,945 |
| Mar 04 2024 | 3.63 | -0.34 | -8.56% | 4.06 | 4.15 | 3.50 | 5,427,206 |
| Mar 01 2024 | 3.97 | -0.80 | -16.77% | 4.79 | 4.81 | 3.94 | 4,275,854 |
| Feb 29 2024 | 4.77 | 0.17 | 3.70% | 4.75 | 4.83 | 4.635 | 2,715,597 |
| Feb 28 2024 | 4.60 | -0.11 | -2.34% | 4.77 | 4.83 | 4.57 | 1,501,704 |
| Feb 27 2024 | 4.71 | 0.11 | 2.39% | 4.60 | 4.73 | 4.5675 | 995,099 |
| Feb 26 2024 | 4.60 | 0.29 | 6.73% | 4.31 | 4.60 | 4.26 | 1,116,252 |
| Feb 23 2024 | 4.31 | -0.04 | -0.92% | 4.395 | 4.395 | 4.17 | 1,148,288 |
| Feb 22 2024 | 4.35 | -0.01 | -0.23% | 4.42 | 4.46 | 4.28 | 1,161,367 |
| Feb 21 2024 | 4.36 | -0.05 | -1.13% | 4.43 | 4.55 | 4.27 | 1,455,753 |
| Feb 20 2024 | 4.41 | -0.82 | -15.68% | 4.87 | 4.89 | 4.22 | 4,185,747 |
| Feb 16 2024 | 5.23 | -0.18 | -3.33% | 5.40 | 5.40 | 5.12 | 1,037,539 |
| Feb 15 2024 | 5.41 | 0.16 | 3.05% | 5.32 | 5.45 | 5.115 | 1,286,308 |
| Feb 14 2024 | 5.25 | -0.11 | -2.05% | 5.50 | 5.595 | 5.13 | 2,053,244 |
| Feb 13 2024 | 5.36 | -0.29 | -5.13% | 5.32 | 5.73 | 5.27 | 3,070,421 |
| Feb 12 2024 | 5.65 | 0.58 | 11.33% | 5.23 | 5.70 | 5.20 | 2,409,955 |
| Feb 09 2024 | 5.075 | 0.00 | 0.10% | 5.10 | 5.165 | 4.83 | 1,382,150 |
| Feb 08 2024 | 5.07 | 0.48 | 10.34% | 4.64 | 5.15 | 4.57 | 1,472,367 |
| Feb 07 2024 | 4.595 | 0.00 | 0.11% | 4.42 | 4.64 | 4.41 | 817,891 |
| Feb 06 2024 | 4.59 | 0.21 | 4.79% | 4.43 | 4.60 | 4.395 | 546,086 |
| Feb 05 2024 | 4.38 | -0.08 | -1.79% | 4.40 | 4.435 | 4.34 | 512,594 |
| Feb 02 2024 | 4.46 | -0.03 | -0.67% | 4.34 | 4.51 | 4.2602 | 681,348 |
| Feb 01 2024 | 4.49 | 0.12 | 2.75% | 4.40 | 4.50 | 4.3591 | 504,796 |
| Jan 31 2024 | 4.37 | -0.25 | -5.41% | 4.57 | 4.60 | 4.355 | 625,541 |
| Jan 30 2024 | 4.62 | -0.13 | -2.74% | 4.63 | 4.72 | 4.49 | 710,001 |
| Jan 29 2024 | 4.75 | 0.17 | 3.71% | 4.60 | 4.84 | 4.56 | 1,008,625 |
