NVIDIA Corporation (BVC:NVDA)
Colombia · Delayed Price · Currency is COP 776,120
-12,720 (-1.61%)
At close: Nov 4, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 780,760.00 | 788,540.00 | 768,480.00 | 776,120.00 | 776,120.00 | -1.61% | 4,349 |
| Oct 31, 2025 | 793,980.00 | 799,560.00 | 782,300.00 | 788,840.00 | 788,840.00 | 1.12% | 924 |
| Oct 30, 2025 | 790,500.00 | 800,000.00 | 780,120.00 | 780,120.00 | 780,120.00 | -2.60% | 981 |
| Oct 29, 2025 | 788,000.00 | 826,020.00 | 780,000.00 | 800,980.00 | 800,980.00 | 2.17% | 4,815 |
| Oct 28, 2025 | 740,500.00 | 788,580.00 | 740,500.00 | 784,000.00 | 784,000.00 | 7.00% | 5,127 |
| Oct 27, 2025 | 731,460.00 | 736,500.00 | 727,840.00 | 732,740.00 | 732,740.00 | 1.49% | 2,764 |
| Oct 24, 2025 | 711,000.00 | 722,000.00 | 711,000.00 | 722,000.00 | 722,000.00 | 1.75% | 4,418 |
| Oct 23, 2025 | 710,500.00 | 710,500.00 | 706,000.00 | 709,580.00 | 709,580.00 | 2.03% | 5,327 |
| Oct 22, 2025 | 702,460.00 | 704,000.00 | 695,460.00 | 695,460.00 | 695,460.00 | -1.98% | 466 |
| Oct 21, 2025 | 698,520.00 | 710,100.00 | 695,000.00 | 709,480.00 | 709,480.00 | 0.15% | 519 |
| Oct 20, 2025 | 703,340.00 | 716,000.00 | 703,340.00 | 708,400.00 | 708,400.00 | 1.84% | 389 |
| Oct 17, 2025 | 693,800.00 | 695,700.00 | 681,240.00 | 695,600.00 | 695,600.00 | 0.03% | 482 |
| Oct 16, 2025 | 707,000.00 | 711,860.00 | 694,280.00 | 695,420.00 | 695,420.00 | -0.77% | 666 |
| Oct 15, 2025 | 714,900.00 | 714,900.00 | 695,800.00 | 700,800.00 | 700,800.00 | -1.24% | 1,111 |
| Oct 14, 2025 | 716,400.00 | 720,200.00 | 709,580.00 | 709,580.00 | 709,580.00 | -2.80% | 4,277 |
| Oct 10, 2025 | 752,000.00 | 765,000.00 | 730,000.00 | 730,000.00 | 730,000.00 | -2.29% | 3,939 |
| Oct 9, 2025 | 744,000.00 | 760,940.00 | 744,000.00 | 747,100.00 | 747,100.00 | 1.78% | 2,002 |
| Oct 8, 2025 | 727,220.00 | 735,000.00 | 727,220.00 | 734,000.00 | 734,000.00 | 1.94% | 1,481 |
| Oct 7, 2025 | 720,800.00 | 730,960.00 | 720,000.00 | 720,000.00 | 720,000.00 | 0.58% | 267 |
| Oct 6, 2025 | 711,840.00 | 720,340.00 | 711,840.00 | 715,820.00 | 715,820.00 | -1.52% | 533 |
| Oct 3, 2025 | 732,560.00 | 735,400.00 | 726,200.00 | 726,880.00 | 726,880.00 | -0.87% | 1,007 |
| Oct 2, 2025 | 739,000.00 | 743,140.00 | 732,800.00 | 733,280.00 | 733,280.00 | 0.65% | 4,990 |
| Oct 1, 2025 | 726,000.00 | 730,440.00 | 720,380.00 | 728,540.00 | 728,540.00 | -0.37% | 1,272 |
| Sep 30, 2025 | 730,000.00 | 735,660.00 | 729,000.00 | 731,260.00 | 731,260.00 | 2.95% | 7,355 |
| Sep 29, 2025 | 706,220.00 | 715,500.00 | 706,220.00 | 710,340.00 | 710,340.00 | 2.43% | 3,141 |
| Sep 26, 2025 | 691,000.00 | 693,500.00 | 685,600.00 | 693,500.00 | 693,500.00 | 0.21% | 529 |
| Sep 25, 2025 | 678,260.00 | 702,140.00 | 676,600.00 | 692,060.00 | 692,060.00 | 0.49% | 982 |
| Sep 24, 2025 | 697,160.00 | 697,160.00 | 685,540.00 | 688,700.00 | 688,700.00 | -0.04% | 643 |
| Sep 23, 2025 | 694,080.00 | 694,080.00 | 685,320.00 | 689,000.00 | 689,000.00 | -2.41% | 986 |
| Sep 22, 2025 | 675,500.00 | 709,640.00 | 675,500.00 | 706,000.00 | 706,000.00 | 3.60% | 2,598 |
| Sep 19, 2025 | 693,780.00 | 693,780.00 | 681,460.00 | 681,500.00 | 681,500.00 | -0.76% | 2,363 |
| Sep 18, 2025 | 680,000.00 | 687,520.00 | 674,120.00 | 686,700.00 | 686,700.00 | 3.50% | 649 |
| Sep 17, 2025 | 662,620.00 | 665,000.00 | 655,000.00 | 663,500.00 | 663,500.00 | -1.85% | 1,700 |
| Sep 16, 2025 | 689,000.00 | 689,000.00 | 676,000.00 | 676,000.00 | 676,000.00 | -2.67% | 1,077 |
| Sep 15, 2025 | 681,360.00 | 694,540.00 | 679,200.00 | 694,540.00 | 694,540.00 | 0.08% | 708 |
| Sep 12, 2025 | 696,980.00 | 696,980.00 | 692,900.00 | 694,000.00 | 694,000.00 | 0.57% | 581 |
| Sep 11, 2025 | 698,000.00 | 705,720.00 | 688,880.00 | 690,100.00 | 690,100.00 | -0.53% | 676 |
| Sep 10, 2025 | 686,920.00 | 702,980.00 | 686,920.00 | 693,800.00 | 693,760.95 | 3.99% | 2,575 |
| Sep 9, 2025 | 663,900.00 | 667,180.00 | 653,000.00 | 667,180.00 | 667,142.45 | - | 805 |
| Sep 8, 2025 | 667,980.00 | 674,000.00 | 666,500.00 | 667,200.00 | 667,162.45 | 0.65% | 1,334 |
| Sep 5, 2025 | 667,000.00 | 674,500.00 | 652,440.00 | 662,880.00 | 662,842.69 | -2.93% | 3,127 |
| Sep 4, 2025 | 675,660.00 | 683,160.00 | 675,660.00 | 682,920.00 | 682,881.57 | 0.90% | 992 |
| Sep 3, 2025 | 684,500.00 | 691,020.00 | 676,400.00 | 676,860.00 | 676,821.91 | -1.19% | 1,081 |
| Sep 2, 2025 | 686,360.00 | 694,360.00 | 673,000.00 | 684,980.00 | 684,941.45 | -3.63% | 3,216 |
| Sep 1, 2025 | 713,500.00 | 713,500.00 | 705,000.00 | 710,800.00 | 710,760.00 | 1.49% | 470 |
| Aug 29, 2025 | 712,000.00 | 712,000.00 | 697,100.00 | 700,380.00 | 700,340.58 | -3.68% | 4,176 |
| Aug 28, 2025 | 732,000.00 | 733,760.00 | 711,340.00 | 727,140.00 | 727,099.08 | -0.90% | 2,309 |
| Aug 27, 2025 | 736,000.00 | 738,940.00 | 729,000.00 | 733,760.00 | 733,718.71 | -0.61% | 4,941 |
| Aug 26, 2025 | 730,220.00 | 739,000.00 | 723,700.00 | 738,300.00 | 738,258.45 | 1.28% | 2,042 |
| Aug 25, 2025 | 713,000.00 | 732,400.00 | 707,100.00 | 729,000.00 | 728,958.97 | 1.89% | 2,871 |