Skip to main content
Nuvve Holding Corp. (NVVE)
NASDAQ: NVVE · Real-Time Price · USD
0.8713
-0.0637 (-6.81%)
At close: Jun 27, 2025, 4:00 PM
0.8602
-0.0111 (-1.27%)
After-hours: Jun 27, 2025, 7:52 PM EDT

Nuvve Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.940.940.860.870.87-6.81%910,368
Jun 26, 20250.900.950.870.940.943.73%709,658
Jun 25, 20251.001.010.900.900.90-12.49%1,438,848
Jun 24, 20251.031.050.981.031.03-835,055
Jun 23, 20251.051.101.001.031.03-2.83%955,447
Jun 20, 20251.101.131.011.061.06-1,115,086
Jun 18, 20251.051.181.011.061.06-10.92%3,957,862
Jun 17, 20251.471.481.031.191.19-21.19%2,590,268
Jun 16, 20251.411.521.351.511.5111.03%1,169,440
Jun 13, 20251.251.541.221.361.36-0.73%2,266,719
Jun 12, 20251.261.401.241.371.379.60%1,890,437
Jun 11, 20251.051.261.031.251.2516.82%1,966,287
Jun 10, 20251.101.131.041.071.07-6.96%2,367,806
Jun 9, 20251.201.211.111.151.15-3.36%834,318
Jun 6, 20251.281.311.171.191.19-7.03%862,268
Jun 5, 20251.271.401.261.281.28-0.78%1,564,424
Jun 4, 20251.271.381.191.291.293.20%1,499,693
Jun 3, 20251.481.501.211.251.25-16.11%2,762,394
Jun 2, 20251.361.801.341.491.4922.13%12,874,973
May 30, 20251.241.411.151.221.228.93%13,353,552
May 29, 20251.051.410.981.121.126.67%10,306,022
May 28, 20251.151.151.031.051.05-4.11%1,365,563
May 27, 20250.951.100.941.101.1019.28%2,591,297
May 23, 20250.890.930.870.920.92-5.34%874,912
May 22, 20250.931.130.930.970.974.90%2,557,675
May 21, 20250.911.050.870.920.922.39%2,269,658
May 20, 20250.890.910.820.900.90-0.28%665,735
May 19, 20250.920.960.900.910.91-4.69%499,094
May 16, 20251.061.140.890.950.95-14.41%2,466,223
May 15, 20251.121.171.041.111.110.91%1,481,005
May 14, 20251.321.320.911.101.10-24.14%3,890,947
May 13, 20251.611.691.421.451.45-8.23%2,527,883
May 12, 20252.052.481.401.581.58-43.17%7,893,830
May 9, 20251.693.551.572.782.78143.86%260,118,387
May 8, 20251.021.580.991.141.148.57%4,674,214
May 7, 20250.931.080.901.051.0512.90%658,436
May 6, 20251.011.010.880.930.93-10.14%127,356
May 5, 20251.021.060.961.041.041.47%248,084
May 2, 20250.911.090.911.021.0210.67%406,292
May 1, 20250.920.920.880.920.922.51%63,994
Apr 30, 20250.930.930.830.900.90-4.04%130,760
Apr 29, 20250.850.940.820.940.948.70%368,961
Apr 28, 20250.900.950.820.860.86-5.32%461,547
Apr 25, 20250.890.920.890.910.910.05%58,885
Apr 24, 20250.910.910.890.910.91-19,849
Apr 23, 20250.940.990.890.910.91-1.09%61,137
Apr 22, 20250.900.920.870.920.922.22%63,480
Apr 21, 20250.970.970.890.900.90-6.24%36,070
Apr 17, 20251.001.000.910.960.96-5.89%74,479
Apr 16, 20251.041.041.001.021.020.99%35,104