NVIDIA Corporation (BVC:NVDA)
Colombia · Delayed Price · Currency is COP 670,020
0.00 (0.00%)
At close: Feb 16, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 670,020.00 | 670,020.00 | 670,020.00 | 670,020.00 | 670,020.00 | - | - |
| Feb 13, 2026 | 675,000.00 | 687,980.00 | 670,020.00 | 670,020.00 | 670,020.00 | -5.09% | 830 |
| Feb 12, 2026 | 696,020.00 | 705,960.00 | 686,020.00 | 705,960.00 | 705,960.00 | 0.46% | 591 |
| Feb 11, 2026 | 699,000.00 | 730,000.00 | 688,020.00 | 702,700.00 | 702,700.00 | 0.54% | 3,028 |
| Feb 10, 2026 | 694,000.00 | 698,980.00 | 693,900.00 | 698,960.00 | 698,960.00 | 1.30% | 370 |
| Feb 9, 2026 | 683,020.00 | 700,020.00 | 683,020.00 | 690,020.00 | 690,020.00 | 1.03% | 2,080 |
| Feb 6, 2026 | 638,000.00 | 683,000.00 | 638,000.00 | 683,000.00 | 683,000.00 | 7.05% | 12,353 |
| Feb 5, 2026 | 638,000.00 | 659,940.00 | 638,000.00 | 638,000.00 | 638,000.00 | -1.09% | 4,320 |
| Feb 4, 2026 | 656,500.00 | 657,380.00 | 635,000.00 | 645,000.00 | 645,000.00 | -2.27% | 8,645 |
| Feb 3, 2026 | 670,000.00 | 678,920.00 | 650,000.00 | 659,980.00 | 659,980.00 | -2.23% | 3,818 |
| Feb 2, 2026 | 686,000.00 | 691,180.00 | 675,000.00 | 675,000.00 | 675,000.00 | -4.07% | 959 |
| Jan 30, 2026 | 703,000.00 | 712,100.00 | 703,000.00 | 703,620.00 | 703,620.00 | 1.24% | 1,282 |
| Jan 29, 2026 | 705,000.00 | 705,000.00 | 685,000.00 | 695,000.00 | 695,000.00 | -1.30% | 856 |
| Jan 28, 2026 | 699,160.00 | 709,160.00 | 699,160.00 | 704,160.00 | 704,160.00 | 2.79% | 1,905 |
| Jan 27, 2026 | 690,000.00 | 696,500.00 | 685,060.00 | 685,060.00 | 685,060.00 | -0.55% | 5,539 |
| Jan 26, 2026 | 687,000.00 | 690,820.00 | 686,000.00 | 688,820.00 | 688,820.00 | 0.25% | 2,342 |
| Jan 23, 2026 | 685,000.00 | 687,900.00 | 678,960.00 | 687,120.00 | 687,120.00 | 3.22% | 2,417 |
| Jan 22, 2026 | 677,000.00 | 677,000.00 | 665,700.00 | 665,700.00 | 665,700.00 | -1.13% | 413 |
| Jan 21, 2026 | 657,100.00 | 678,600.00 | 657,020.00 | 673,280.00 | 673,280.00 | 2.47% | 1,558 |
| Jan 20, 2026 | 666,040.00 | 678,000.00 | 657,020.00 | 657,020.00 | 657,020.00 | -3.09% | 9,136 |
| Jan 19, 2026 | 680,000.00 | 687,000.00 | 678,000.00 | 678,000.00 | 678,000.00 | -2.41% | 482 |
| Jan 16, 2026 | 701,780.00 | 701,780.00 | 692,380.00 | 694,720.00 | 694,720.00 | 0.54% | 618 |
| Jan 15, 2026 | 686,200.00 | 700,000.00 | 686,200.00 | 691,000.00 | 691,000.00 | 3.44% | 1,496 |
| Jan 14, 2026 | 669,000.00 | 669,000.00 | 662,280.00 | 668,000.00 | 668,000.00 | -0.37% | 1,169 |
| Jan 13, 2026 | 680,000.00 | 684,000.00 | 669,700.00 | 670,500.00 | 670,500.00 | -2.67% | 1,387 |
| Jan 9, 2026 | 685,580.00 | 694,680.00 | 685,580.00 | 688,920.00 | 688,920.00 | 0.28% | 738 |
| Jan 8, 2026 | 704,680.00 | 705,660.00 | 682,000.00 | 687,000.00 | 687,000.00 | -3.72% | 2,430 |
| Jan 7, 2026 | 704,700.00 | 718,380.00 | 703,100.00 | 713,580.00 | 713,580.00 | 2.43% | 966 |
| Jan 6, 2026 | 710,000.00 | 717,000.00 | 696,600.00 | 696,660.00 | 696,660.00 | -0.97% | 1,818 |
| Jan 5, 2026 | 730,000.00 | 730,000.00 | 697,500.00 | 703,480.00 | 703,480.00 | -2.12% | 1,484 |
| Jan 2, 2026 | 725,000.00 | 730,000.00 | 713,540.00 | 718,740.00 | 718,740.00 | 2.68% | 1,128 |
| Dec 30, 2025 | 703,000.00 | 711,700.00 | 700,000.00 | 700,000.00 | 700,000.00 | -0.44% | 465 |
| Dec 29, 2025 | 691,520.00 | 703,100.00 | 691,520.00 | 703,100.00 | 703,100.00 | -0.48% | 266 |
| Dec 26, 2025 | 708,000.00 | 716,000.00 | 705,320.00 | 706,500.00 | 706,500.00 | 1.51% | 7,323 |
| Dec 24, 2025 | 694,000.00 | 696,000.00 | 694,000.00 | 696,000.00 | 696,000.00 | -1.25% | 136 |
| Dec 23, 2025 | 689,540.00 | 709,000.00 | 689,540.00 | 704,800.00 | 704,800.00 | 1.85% | 1,715 |
| Dec 22, 2025 | 691,820.00 | 698,200.00 | 691,500.00 | 692,020.00 | 692,020.00 | 0.44% | 2,278 |
| Dec 19, 2025 | 678,920.00 | 691,000.00 | 677,000.00 | 688,980.00 | 688,980.00 | 2.51% | 7,367 |
| Dec 18, 2025 | 684,220.00 | 684,220.00 | 672,120.00 | 672,120.00 | 672,120.00 | 1.22% | 383 |
| Dec 17, 2025 | 680,000.00 | 680,000.00 | 658,920.00 | 664,020.00 | 664,020.00 | -2.41% | 1,747 |
| Dec 16, 2025 | 681,280.00 | 681,280.00 | 680,440.00 | 680,440.00 | 680,440.00 | 0.30% | 163 |
| Dec 15, 2025 | 674,000.00 | 682,000.00 | 671,000.00 | 678,380.00 | 678,380.00 | 1.55% | 1,076 |
| Dec 12, 2025 | 686,000.00 | 698,920.00 | 668,000.00 | 668,000.00 | 668,000.00 | -2.62% | 2,366 |
| Dec 11, 2025 | 682,160.00 | 686,560.00 | 672,880.00 | 686,000.00 | 686,000.00 | -2.22% | 1,410 |
| Dec 10, 2025 | 711,100.00 | 715,000.00 | 700,580.00 | 701,560.00 | 701,560.00 | -1.19% | 464 |
| Dec 9, 2025 | 710,000.00 | 716,000.00 | 708,080.00 | 710,040.00 | 710,040.00 | 2.16% | 1,743 |
| Dec 5, 2025 | 693,100.00 | 698,000.00 | 693,100.00 | 695,000.00 | 695,000.00 | -0.04% | 494 |
| 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 |