Nuvve Holding Corp. (NVVE)
NASDAQ: NVVE · Real-Time Price · USD
1.580
-1.200 (-43.17%)
At close: May 12, 2025, 4:00 PM
1.570
-0.010 (-0.63%)
After-hours: May 12, 2025, 5:47 PM EDT
Nuvve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.05 | 2.48 | 1.40 | 1.58 | 1.58 | -43.17% | 7,792,004 |
| May 9, 2025 | 1.69 | 3.55 | 1.57 | 2.78 | 2.78 | 143.86% | 260,118,387 |
| May 8, 2025 | 1.02 | 1.58 | 0.99 | 1.14 | 1.14 | 8.57% | 4,674,214 |
| May 7, 2025 | 0.93 | 1.08 | 0.90 | 1.05 | 1.05 | 12.90% | 658,436 |
| May 6, 2025 | 1.01 | 1.01 | 0.88 | 0.93 | 0.93 | -10.14% | 127,356 |
| May 5, 2025 | 1.02 | 1.06 | 0.96 | 1.04 | 1.04 | 1.47% | 248,084 |
| May 2, 2025 | 0.91 | 1.09 | 0.91 | 1.02 | 1.02 | 10.67% | 406,292 |
| May 1, 2025 | 0.92 | 0.92 | 0.88 | 0.92 | 0.92 | 2.51% | 63,994 |
| Apr 30, 2025 | 0.93 | 0.93 | 0.83 | 0.90 | 0.90 | -4.04% | 130,760 |
| Apr 29, 2025 | 0.85 | 0.94 | 0.82 | 0.94 | 0.94 | 8.70% | 368,961 |
| Apr 28, 2025 | 0.90 | 0.95 | 0.82 | 0.86 | 0.86 | -5.32% | 461,547 |
| Apr 25, 2025 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 0.05% | 58,885 |
| Apr 24, 2025 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | - | 19,849 |
| Apr 23, 2025 | 0.94 | 0.99 | 0.89 | 0.91 | 0.91 | -1.09% | 61,137 |
| Apr 22, 2025 | 0.90 | 0.92 | 0.87 | 0.92 | 0.92 | 2.22% | 63,480 |
| Apr 21, 2025 | 0.97 | 0.97 | 0.89 | 0.90 | 0.90 | -6.24% | 36,070 |
| Apr 17, 2025 | 1.00 | 1.00 | 0.91 | 0.96 | 0.96 | -5.89% | 74,479 |
| Apr 16, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 35,104 |
| Apr 15, 2025 | 0.98 | 1.01 | 0.92 | 1.01 | 1.01 | 4.12% | 74,563 |
| Apr 14, 2025 | 0.90 | 0.97 | 0.89 | 0.97 | 0.97 | 5.85% | 99,157 |
| Apr 11, 2025 | 0.93 | 0.94 | 0.88 | 0.92 | 0.92 | -0.39% | 72,416 |
| Apr 10, 2025 | 0.94 | 0.94 | 0.85 | 0.92 | 0.92 | -1.63% | 108,063 |
| Apr 9, 2025 | 0.91 | 0.95 | 0.82 | 0.94 | 0.94 | 4.50% | 83,217 |
| Apr 8, 2025 | 0.91 | 0.95 | 0.84 | 0.89 | 0.89 | 1.69% | 97,031 |
| Apr 7, 2025 | 0.97 | 0.97 | 0.82 | 0.88 | 0.88 | -11.63% | 81,611 |
| Apr 4, 2025 | 1.10 | 1.11 | 0.96 | 1.00 | 1.00 | -11.87% | 177,961 |
| Apr 3, 2025 | 1.09 | 1.16 | 1.05 | 1.13 | 1.13 | 4.63% | 137,994 |
| Apr 2, 2025 | 1.10 | 1.11 | 1.00 | 1.08 | 1.08 | -1.82% | 139,084 |
| Apr 1, 2025 | 1.01 | 1.16 | 1.00 | 1.10 | 1.10 | -27.15% | 556,836 |
| Mar 31, 2025 | 1.69 | 1.69 | 1.49 | 1.51 | 1.51 | -6.79% | 112,957 |
| Mar 28, 2025 | 1.61 | 1.70 | 1.60 | 1.62 | 1.62 | -1.82% | 92,140 |
| Mar 27, 2025 | 1.74 | 1.75 | 1.55 | 1.65 | 1.65 | 1.23% | 153,867 |
| Mar 26, 2025 | 1.59 | 1.68 | 1.53 | 1.63 | 1.63 | 1.87% | 122,359 |
| Mar 25, 2025 | 1.63 | 1.68 | 1.58 | 1.60 | 1.60 | -1.84% | 109,492 |
| Mar 24, 2025 | 1.72 | 1.72 | 1.56 | 1.63 | 1.63 | 0.62% | 159,673 |
| Mar 21, 2025 | 1.43 | 1.65 | 1.40 | 1.62 | 1.62 | 12.50% | 294,656 |
| Mar 20, 2025 | 1.37 | 1.45 | 1.36 | 1.44 | 1.44 | 4.35% | 59,943 |
| Mar 19, 2025 | 1.42 | 1.48 | 1.36 | 1.38 | 1.38 | -1.43% | 90,633 |
| Mar 18, 2025 | 1.46 | 1.46 | 1.34 | 1.40 | 1.40 | -6.04% | 137,308 |
| Mar 17, 2025 | 1.64 | 1.64 | 1.41 | 1.49 | 1.49 | -7.45% | 318,290 |
| Mar 14, 2025 | 1.63 | 1.67 | 1.58 | 1.61 | 1.61 | -1.83% | 87,160 |
| Mar 13, 2025 | 1.63 | 1.67 | 1.58 | 1.64 | 1.64 | 1.86% | 133,087 |
| Mar 12, 2025 | 1.64 | 1.76 | 1.59 | 1.61 | 1.61 | -4.73% | 246,913 |
| Mar 11, 2025 | 1.58 | 1.74 | 1.51 | 1.69 | 1.69 | 8.33% | 249,597 |
| Mar 10, 2025 | 1.67 | 1.67 | 1.50 | 1.56 | 1.56 | -6.59% | 152,698 |
| Mar 7, 2025 | 1.61 | 1.70 | 1.49 | 1.67 | 1.67 | 1.21% | 231,680 |
| Mar 6, 2025 | 1.74 | 1.92 | 1.59 | 1.65 | 1.65 | 1.23% | 343,265 |
| Mar 5, 2025 | 1.94 | 1.97 | 1.44 | 1.63 | 1.63 | -16.41% | 763,885 |
| Mar 4, 2025 | 2.00 | 2.05 | 1.70 | 1.95 | 1.95 | -10.55% | 561,742 |
| Mar 3, 2025 | 2.26 | 2.62 | 2.11 | 2.18 | 2.18 | -19.26% | 1,179,849 |