Nvni Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.05	0.08	0.05	0.05	0.05	-25.36%	5,051
Oct 28, 2026	0.07	0.08	0.04	0.07	0.07	1.00%	34,974
Oct 27, 2026	0.08	0.09	0.06	0.07	0.07	-20.73%	189,873
Oct 26, 2026	0.09	0.13	0.08	0.08	0.08	16.98%	18,169
Oct 23, 2026	0.06	0.32	0.06	0.07	0.07	14.92%	143,079
Oct 22, 2026	0.06	0.08	0.06	0.06	0.06	1.50%	86,082
Oct 21, 2026	0.06	0.08	0.06	0.06	0.06	-0.17%	16,674
Oct 20, 2026	0.04	0.08	0.04	0.06	0.06	46.83%	148,592
Oct 19, 2026	0.04	0.05	0.04	0.04	0.04	2.24%	3,596
Oct 16, 2026	0.07	0.07	0.03	0.04	0.04	-40.15%	41,005
Oct 15, 2026	0.07	0.10	0.07	0.07	0.07	-4.29%	60,171
Oct 14, 2026	0.11	0.11	0.07	0.07	0.07	-36.42%	132,264
Oct 13, 2026	0.11	0.13	0.11	0.11	0.11	-15.31%	14,310
Oct 12, 2026	0.16	0.16	0.08	0.13	0.13	-35.00%	293,040
Oct 9, 2026	0.38	0.44	0.16	0.20	0.20	-62.36%	576,628
Oct 8, 2026	0.85	0.86	0.51	0.53	0.53	-38.22%	645,237
Oct 7, 2026	0.85	0.89	0.82	0.86	0.86	-2.63%	20,085
Oct 6, 2026	0.89	0.90	0.86	0.88	0.88	-1.81%	14,382
Oct 5, 2026	0.89	0.95	0.85	0.90	0.90	2.07%	24,815
Oct 2, 2026	0.92	0.92	0.88	0.88	0.88	-5.23%	42,291
Oct 1, 2026	0.90	0.94	0.90	0.93	0.93	0.85%	8,329
Sep 30, 2026	0.93	0.95	0.90	0.92	0.92	1.33%	4,877
Sep 29, 2026	0.92	0.94	0.87	0.91	0.91	-3.18%	32,688
Sep 28, 2026	0.94	0.96	0.92	0.94	0.94	-0.01%	30,636
Sep 25, 2026	0.94	0.96	0.91	0.94	0.94	-2.07%	6,454
Sep 24, 2026	0.92	0.97	0.88	0.96	0.96	2.40%	62,082
Sep 23, 2026	0.93	0.97	0.87	0.94	0.94	0.78%	75,490
Sep 22, 2026	0.93	0.97	0.91	0.93	0.93	-4.11%	34,641
Sep 21, 2026	0.90	0.98	0.87	0.97	0.97	7.78%	38,110
Sep 18, 2026	0.92	0.95	0.87	0.90	0.90	-3.08%	33,243
Sep 17, 2026	0.96	0.97	0.87	0.93	0.93	-2.97%	68,969
Sep 16, 2026	0.90	0.97	0.88	0.96	0.96	-3.32%	31,228
Sep 15, 2026	0.91	0.99	0.89	0.99	0.99	3.75%	24,522
Sep 14, 2026	0.89	0.95	0.87	0.95	0.95	5.93%	31,012
Sep 11, 2026	0.90	0.92	0.88	0.90	0.90	1.80%	8,737
Sep 10, 2026	0.87	1.00	0.87	0.88	0.88	-1.97%	17,227
Sep 9, 2026	0.90	0.94	0.87	0.90	0.90	3.01%	32,198
Sep 8, 2026	0.90	1.00	0.79	0.88	0.88	-5.78%	129,122
Sep 4, 2026	0.97	0.97	0.92	0.93	0.93	-4.11%	15,501
Sep 3, 2026	0.96	1.00	0.91	0.97	0.97	0.06%	34,462
Sep 2, 2026	0.98	0.99	0.91	0.97	0.97	-0.64%	14,251
Sep 1, 2026	0.87	1.00	0.87	0.98	0.98	16.21%	335,818
Aug 31, 2026	0.99	1.00	0.82	0.84	0.84	-15.74%	99,177
Aug 28, 2026	1.02	1.03	0.99	1.00	1.00	-4.21%	108,286
Aug 27, 2026	1.03	1.05	1.02	1.04	1.04	1.93%	13,231
Aug 26, 2026	1.02	1.04	1.02	1.02	1.02	-0.94%	20,721
Aug 25, 2026	1.03	1.06	1.03	1.03	1.03	-0.96%	20,582
Aug 24, 2026	1.03	1.06	1.00	1.04	1.04	-	11,339
Aug 21, 2026	1.07	1.08	1.04	1.04	1.04	0.97%	10,217
Aug 20, 2026	1.01	1.07	1.01	1.03	1.03	-	20,110