Nuvve Holding Corp. (NVVE)
OTCMKTS · Delayed Price · Currency is USD
0.7200
-0.039251 (-5.17%)
At close: Nov 4, 2026
Nuvve Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -5.17% | 3,884 |
| Nov 3, 2026 | 0.75 | 0.80 | 0.75 | 0.76 | 0.76 | -12.43% | 3,376 |
| Nov 2, 2026 | 0.81 | 0.87 | 0.75 | 0.87 | 0.87 | 7.04% | 4,380 |
| Oct 30, 2026 | 0.85 | 0.86 | 0.81 | 0.81 | 0.81 | -6.36% | 6,046 |
| Oct 28, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.76% | 1,110 |
| Oct 27, 2026 | 0.81 | 0.97 | 0.81 | 0.85 | 0.85 | -3.41% | 551 |
| Oct 26, 2026 | 0.82 | 0.88 | 0.81 | 0.88 | 0.88 | 8.63% | 3,860 |
| Oct 23, 2026 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 0.01% | 855 |
| Oct 22, 2026 | 0.80 | 0.85 | 0.80 | 0.81 | 0.81 | -8.99% | 853 |
| Oct 21, 2026 | 0.89 | 0.89 | 0.85 | 0.89 | 0.89 | 4.15% | 5,394 |
| Oct 20, 2026 | 0.96 | 0.96 | 0.85 | 0.85 | 0.85 | -11.50% | 13,973 |
| Oct 19, 2026 | 0.97 | 0.99 | 0.93 | 0.97 | 0.97 | -1.48% | 5,656 |
| Oct 16, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 4,346 |
| Oct 15, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.55% | 2,449 |
| Oct 14, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.99% | 3,745 |
| Oct 13, 2026 | 1.05 | 1.09 | 0.96 | 1.00 | 1.00 | 3.99% | 10,424 |
| Oct 12, 2026 | 1.15 | 1.15 | 0.94 | 0.96 | 0.96 | -16.39% | 20,223 |
| Oct 9, 2026 | 1.20 | 1.24 | 1.12 | 1.15 | 1.15 | -3.56% | 3,247 |
| Oct 8, 2026 | 1.10 | 1.24 | 1.05 | 1.19 | 1.19 | -1.45% | 2,523 |
| Oct 7, 2026 | 1.15 | 1.24 | 1.05 | 1.21 | 1.21 | 3.86% | 9,892 |
| Oct 6, 2026 | 1.09 | 1.24 | 1.08 | 1.17 | 1.17 | 8.96% | 4,594 |
| Oct 5, 2026 | 1.08 | 1.18 | 1.05 | 1.07 | 1.07 | -2.80% | 20,883 |
| Oct 2, 2026 | 1.25 | 1.25 | 1.08 | 1.10 | 1.10 | -13.39% | 19,308 |
| Oct 1, 2026 | 1.40 | 1.40 | 1.18 | 1.27 | 1.27 | -9.29% | 14,648 |
| Sep 30, 2026 | 1.40 | 1.47 | 1.37 | 1.40 | 1.40 | - | 3,392 |
| Sep 29, 2026 | 1.45 | 1.54 | 1.37 | 1.40 | 1.40 | -11.39% | 7,365 |
| Sep 28, 2026 | 1.48 | 1.58 | 1.40 | 1.58 | 1.58 | 1.28% | 8,922 |
| Sep 25, 2026 | 1.61 | 1.61 | 1.45 | 1.56 | 1.56 | -2.50% | 7,293 |
| Sep 24, 2026 | 1.50 | 1.61 | 1.50 | 1.60 | 1.60 | 6.67% | 4,377 |
| Sep 23, 2026 | 1.50 | 1.57 | 1.45 | 1.50 | 1.50 | 3.45% | 10,853 |
| Sep 22, 2026 | 1.46 | 1.55 | 1.45 | 1.45 | 1.45 | -2.03% | 10,316 |
| Sep 21, 2026 | 1.58 | 1.58 | 1.46 | 1.48 | 1.48 | -2.31% | 8,812 |
| Sep 18, 2026 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -2.26% | 1,722 |
| Sep 17, 2026 | 1.40 | 1.60 | 1.36 | 1.55 | 1.55 | 13.97% | 14,223 |
| Sep 16, 2026 | 1.60 | 1.60 | 1.36 | 1.36 | 1.36 | -11.71% | 12,506 |
| Sep 15, 2026 | 1.40 | 1.80 | 1.25 | 1.54 | 1.54 | 19.60% | 29,399 |
| Sep 14, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -5.99% | 4,472 |
| Sep 11, 2026 | 1.18 | 1.46 | 1.17 | 1.37 | 1.37 | 19.13% | 16,707 |
| Sep 10, 2026 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | - | 2,287 |
| Sep 9, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.43% | 3,072 |
| Sep 8, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.43% | 3,396 |
| Sep 4, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -1.54% | 14,354 |
| Sep 3, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -1.02% | 11,411 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | 0.51% | 1,505 |
| Sep 1, 2026 | 1.35 | 1.47 | 1.12 | 1.17 | 1.17 | -4.32% | 36,715 |
| Aug 31, 2026 | 1.26 | 1.28 | 1.15 | 1.23 | 1.23 | -9.11% | 31,407 |
| Aug 28, 2026 | 1.30 | 1.39 | 1.29 | 1.35 | 1.35 | 3.85% | 12,644 |
| Aug 27, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 0.78% | 2,003 |
| Aug 26, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 0.39% | 6,466 |
| Aug 25, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | 1.98% | 1,285 |