Nuvve Holding Corp. (NVVE)
NASDAQ: NVVE · Real-Time Price · USD
0.5305
-0.0864 (-14.01%)
At close: Aug 15, 2025, 4:00 PM
0.5300
-0.0005 (-0.09%)
After-hours: Aug 15, 2025, 7:47 PM EDT
Nuvve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.50 | 0.55 | 0.49 | 0.53 | 0.53 | -14.01% | 569,424 |
| Aug 14, 2025 | 0.60 | 0.62 | 0.58 | 0.62 | 0.62 | 3.11% | 735,256 |
| Aug 13, 2025 | 0.59 | 0.61 | 0.56 | 0.60 | 0.60 | 0.27% | 496,919 |
| Aug 12, 2025 | 0.59 | 0.60 | 0.55 | 0.60 | 0.60 | -0.38% | 1,150,952 |
| Aug 11, 2025 | 0.50 | 0.63 | 0.50 | 0.60 | 0.60 | 19.09% | 1,602,950 |
| Aug 8, 2025 | 0.51 | 0.55 | 0.49 | 0.50 | 0.50 | -3.31% | 347,068 |
| Aug 7, 2025 | 0.54 | 0.55 | 0.50 | 0.52 | 0.52 | -3.97% | 412,953 |
| Aug 6, 2025 | 0.54 | 0.55 | 0.51 | 0.54 | 0.54 | -0.62% | 1,073,968 |
| Aug 5, 2025 | 0.60 | 0.60 | 0.52 | 0.55 | 0.55 | -9.90% | 423,938 |
| Aug 4, 2025 | 0.52 | 0.63 | 0.50 | 0.61 | 0.61 | 14.69% | 846,398 |
| Aug 1, 2025 | 0.56 | 0.58 | 0.48 | 0.53 | 0.53 | -9.02% | 1,303,822 |
| Jul 31, 2025 | 0.68 | 0.70 | 0.57 | 0.58 | 0.58 | -14.76% | 1,295,277 |
| Jul 30, 2025 | 0.69 | 0.72 | 0.68 | 0.68 | 0.68 | 2.19% | 1,029,098 |
| Jul 29, 2025 | 0.73 | 0.73 | 0.66 | 0.67 | 0.67 | -10.13% | 1,476,449 |
| Jul 28, 2025 | 0.74 | 0.78 | 0.69 | 0.74 | 0.74 | 3.16% | 1,632,969 |
| Jul 25, 2025 | 0.78 | 0.78 | 0.64 | 0.72 | 0.72 | -4.37% | 2,303,219 |
| Jul 24, 2025 | 0.85 | 0.87 | 0.68 | 0.75 | 0.75 | -12.95% | 2,263,756 |
| Jul 23, 2025 | 0.90 | 0.91 | 0.85 | 0.86 | 0.86 | -2.75% | 1,111,134 |
| Jul 22, 2025 | 0.85 | 0.91 | 0.85 | 0.89 | 0.89 | 5.46% | 1,248,864 |
| Jul 21, 2025 | 0.86 | 0.90 | 0.84 | 0.84 | 0.84 | -2.64% | 1,643,825 |
| Jul 18, 2025 | 0.90 | 0.93 | 0.83 | 0.86 | 0.86 | -6.12% | 2,504,908 |
| Jul 17, 2025 | 0.90 | 0.98 | 0.86 | 0.92 | 0.92 | 3.72% | 3,067,700 |
| Jul 16, 2025 | 0.92 | 0.95 | 0.86 | 0.89 | 0.89 | -5.13% | 1,849,725 |
| Jul 15, 2025 | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | -0.52% | 1,381,989 |
| Jul 14, 2025 | 0.97 | 0.99 | 0.91 | 0.94 | 0.94 | 0.70% | 2,092,338 |
| Jul 11, 2025 | 0.99 | 1.04 | 0.85 | 0.93 | 0.93 | -14.37% | 8,281,974 |
| Jul 10, 2025 | 1.02 | 1.10 | 0.99 | 1.09 | 1.09 | 5.83% | 1,829,039 |
| Jul 9, 2025 | 1.05 | 1.13 | 1.01 | 1.03 | 1.03 | - | 1,587,223 |
| Jul 8, 2025 | 0.96 | 1.06 | 0.96 | 1.03 | 1.03 | 8.89% | 1,091,149 |
| Jul 7, 2025 | 0.99 | 0.99 | 0.92 | 0.95 | 0.95 | -3.48% | 570,054 |
| Jul 3, 2025 | 1.00 | 1.07 | 0.98 | 0.98 | 0.98 | -2.00% | 845,179 |
| Jul 2, 2025 | 1.02 | 1.03 | 0.93 | 1.00 | 1.00 | -0.99% | 1,010,149 |
| Jul 1, 2025 | 0.96 | 1.02 | 0.93 | 1.01 | 1.01 | 6.55% | 1,192,864 |
| Jun 30, 2025 | 0.87 | 0.97 | 0.83 | 0.95 | 0.95 | 8.79% | 1,491,072 |
| Jun 27, 2025 | 0.94 | 0.94 | 0.86 | 0.87 | 0.87 | -6.81% | 910,368 |
| Jun 26, 2025 | 0.90 | 0.95 | 0.87 | 0.94 | 0.94 | 3.73% | 709,658 |
| Jun 25, 2025 | 1.00 | 1.01 | 0.90 | 0.90 | 0.90 | -12.49% | 1,438,848 |
| Jun 24, 2025 | 1.03 | 1.05 | 0.98 | 1.03 | 1.03 | - | 835,055 |
| Jun 23, 2025 | 1.05 | 1.10 | 1.00 | 1.03 | 1.03 | -2.83% | 955,447 |
| Jun 20, 2025 | 1.10 | 1.13 | 1.01 | 1.06 | 1.06 | - | 1,115,086 |
| Jun 18, 2025 | 1.05 | 1.18 | 1.01 | 1.06 | 1.06 | -10.92% | 3,957,862 |
| Jun 17, 2025 | 1.47 | 1.48 | 1.03 | 1.19 | 1.19 | -21.19% | 2,590,268 |
| Jun 16, 2025 | 1.41 | 1.52 | 1.35 | 1.51 | 1.51 | 11.03% | 1,169,440 |
| Jun 13, 2025 | 1.25 | 1.54 | 1.22 | 1.36 | 1.36 | -0.73% | 2,266,719 |
| Jun 12, 2025 | 1.26 | 1.40 | 1.24 | 1.37 | 1.37 | 9.60% | 1,890,437 |
| Jun 11, 2025 | 1.05 | 1.26 | 1.03 | 1.25 | 1.25 | 16.82% | 1,966,287 |
| Jun 10, 2025 | 1.10 | 1.13 | 1.04 | 1.07 | 1.07 | -6.96% | 2,367,806 |
| Jun 9, 2025 | 1.20 | 1.21 | 1.11 | 1.15 | 1.15 | -3.36% | 834,318 |
| Jun 6, 2025 | 1.28 | 1.31 | 1.17 | 1.19 | 1.19 | -7.03% | 862,268 |
| Jun 5, 2025 | 1.27 | 1.40 | 1.26 | 1.28 | 1.28 | -0.78% | 1,564,424 |