NVIDIA Corporation (BVC:NVDA)
Colombia
· Delayed Price · Currency is COP 695,000
-300 (-0.04%)
At close: Dec 5, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 693,100.00 | 698,000.00 | 693,100.00 | 698,000.00 | 698,000.00 | 0.39% | 341 |
| Dec 4, 2025 | 679,000.00 | 699,000.00 | 678,000.00 | 695,300.00 | 695,300.00 | 2.69% | 1,082 |
| Dec 3, 2025 | 680,000.00 | 685,780.00 | 677,060.00 | 677,060.00 | 677,022.43 | -2.09% | 631 |
| Dec 2, 2025 | 700,000.00 | 707,520.00 | 691,500.00 | 691,500.00 | 691,461.63 | -0.07% | 2,010 |
| Dec 1, 2025 | 661,320.00 | 692,000.00 | 661,100.00 | 692,000.00 | 691,961.60 | 2.98% | 2,244 |
| Nov 28, 2025 | 672,000.00 | 672,000.00 | 662,000.00 | 672,000.00 | 671,962.71 | -0.15% | 1,505 |
| Nov 27, 2025 | 672,962.65 | 672,962.65 | 672,962.65 | 673,000.00 | 672,962.65 | - | 102 |
| Nov 26, 2025 | 685,000.00 | 685,000.00 | 672,000.00 | 673,000.00 | 672,962.65 | -0.59% | 5,948 |
| Nov 25, 2025 | 692,000.00 | 692,000.00 | 648,100.00 | 677,000.00 | 676,962.43 | -2.43% | 3,743 |
| Nov 24, 2025 | 684,000.00 | 698,380.00 | 672,400.00 | 693,880.00 | 693,841.49 | 0.93% | 2,218 |
| Nov 21, 2025 | 695,320.00 | 700,600.00 | 662,380.00 | 687,460.00 | 687,421.85 | 0.80% | 2,144 |
| Nov 20, 2025 | 740,000.00 | 740,000.00 | 682,000.00 | 682,000.00 | 681,962.15 | -3.37% | 2,768 |
| Nov 19, 2025 | 683,500.00 | 705,760.00 | 680,000.00 | 705,760.00 | 705,720.83 | 3.74% | 2,250 |
| Nov 18, 2025 | 705,000.00 | 709,000.00 | 672,480.00 | 680,340.00 | 680,302.25 | -4.55% | 18,033 |
| Nov 14, 2025 | 681,000.00 | 718,660.00 | 681,000.00 | 712,760.00 | 712,720.45 | 1.64% | 11,971 |
| Nov 13, 2025 | 710,000.00 | 710,000.00 | 690,120.00 | 701,260.00 | 701,221.08 | -1.37% | 2,582 |
| Nov 12, 2025 | 727,660.00 | 727,660.00 | 711,000.00 | 711,000.00 | 710,960.54 | -1.59% | 1,123 |
| Nov 11, 2025 | 732,100.00 | 732,100.00 | 716,640.00 | 722,500.00 | 722,459.91 | -3.31% | 1,403 |
| Nov 10, 2025 | 735,000.00 | 747,200.00 | 728,000.00 | 747,200.00 | 747,158.54 | 5.61% | 2,830 |
| Nov 7, 2025 | 710,000.00 | 713,600.00 | 683,000.00 | 707,500.00 | 707,460.74 | -1.05% | 7,323 |
| Nov 6, 2025 | 751,540.00 | 751,540.00 | 708,440.00 | 715,000.00 | 714,960.32 | -5.67% | 3,206 |
| Nov 5, 2025 | 773,500.00 | 777,000.00 | 758,000.00 | 758,000.00 | 757,957.94 | -1.57% | 3,500 |
| Nov 4, 2025 | 780,760.00 | 788,540.00 | 768,480.00 | 770,100.00 | 770,057.26 | -2.38% | 4,462 |
| Oct 31, 2025 | 793,980.00 | 799,560.00 | 782,300.00 | 788,840.00 | 788,796.22 | 1.12% | 924 |
| Oct 30, 2025 | 790,500.00 | 800,000.00 | 780,120.00 | 780,120.00 | 780,076.71 | -2.60% | 981 |
| Oct 29, 2025 | 788,000.00 | 826,020.00 | 780,000.00 | 800,980.00 | 800,935.55 | 2.17% | 4,815 |
| Oct 28, 2025 | 740,500.00 | 788,580.00 | 740,500.00 | 784,000.00 | 783,956.49 | 7.00% | 5,127 |
| Oct 27, 2025 | 731,460.00 | 736,500.00 | 727,840.00 | 732,740.00 | 732,699.34 | 1.49% | 2,764 |
| Oct 24, 2025 | 711,000.00 | 722,000.00 | 711,000.00 | 722,000.00 | 721,959.93 | 1.75% | 4,418 |
| Oct 23, 2025 | 710,500.00 | 710,500.00 | 706,000.00 | 709,580.00 | 709,540.62 | 2.03% | 5,327 |
| Oct 22, 2025 | 702,460.00 | 704,000.00 | 695,460.00 | 695,460.00 | 695,421.41 | -1.98% | 466 |
| Oct 21, 2025 | 698,520.00 | 710,100.00 | 695,000.00 | 709,480.00 | 709,440.63 | 0.15% | 519 |
| Oct 20, 2025 | 703,340.00 | 716,000.00 | 703,340.00 | 708,400.00 | 708,360.69 | 1.84% | 389 |
| Oct 17, 2025 | 693,800.00 | 695,700.00 | 681,240.00 | 695,600.00 | 695,561.40 | 0.03% | 482 |
| Oct 16, 2025 | 707,000.00 | 711,860.00 | 694,280.00 | 695,420.00 | 695,381.41 | -0.77% | 666 |
| Oct 15, 2025 | 714,900.00 | 714,900.00 | 695,800.00 | 700,800.00 | 700,761.11 | -1.24% | 1,111 |
| Oct 14, 2025 | 716,400.00 | 720,200.00 | 709,580.00 | 709,580.00 | 709,540.62 | -2.80% | 4,277 |
| Oct 10, 2025 | 752,000.00 | 765,000.00 | 730,000.00 | 730,000.00 | 729,959.49 | -2.29% | 3,939 |
| Oct 9, 2025 | 744,000.00 | 760,940.00 | 744,000.00 | 747,100.00 | 747,058.54 | 1.78% | 2,002 |
| Oct 8, 2025 | 727,220.00 | 735,000.00 | 727,220.00 | 734,000.00 | 733,959.27 | 1.94% | 1,481 |
| Oct 7, 2025 | 720,800.00 | 730,960.00 | 720,000.00 | 720,000.00 | 719,960.04 | 0.58% | 267 |
| Oct 6, 2025 | 711,840.00 | 720,340.00 | 711,840.00 | 715,820.00 | 715,780.28 | -1.52% | 533 |
| Oct 3, 2025 | 732,560.00 | 735,400.00 | 726,200.00 | 726,880.00 | 726,839.66 | -0.87% | 1,007 |
| Oct 2, 2025 | 739,000.00 | 743,140.00 | 732,800.00 | 733,280.00 | 733,239.31 | 0.65% | 4,990 |
| Oct 1, 2025 | 726,000.00 | 730,440.00 | 720,380.00 | 728,540.00 | 728,499.57 | -0.37% | 1,272 |
| Sep 30, 2025 | 730,000.00 | 735,660.00 | 729,000.00 | 731,260.00 | 731,219.42 | 2.95% | 7,355 |
| Sep 29, 2025 | 706,220.00 | 715,500.00 | 706,220.00 | 710,340.00 | 710,300.58 | 2.43% | 3,141 |
| Sep 26, 2025 | 691,000.00 | 693,500.00 | 685,600.00 | 693,500.00 | 693,461.52 | 0.21% | 529 |
| Sep 25, 2025 | 678,260.00 | 702,140.00 | 676,600.00 | 692,060.00 | 692,021.60 | 0.49% | 982 |
| Sep 24, 2025 | 697,160.00 | 697,160.00 | 685,540.00 | 688,700.00 | 688,661.78 | -0.04% | 643 |