Nuvve Holding Corp. (NVVE)
OTCMKTS · Delayed Price · Currency is USD
1.150
-0.018 (-1.54%)
At close: Sep 4, 2026
Nuvve Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1.30 | 1.48 | 1.23 | 1.26 | 1.26 | 2.27% | 8,835 |
| Aug 21, 2026 | 1.20 | 1.30 | 1.18 | 1.23 | 1.23 | -2.22% | 9,542 |
| Aug 20, 2026 | 1.22 | 1.30 | 1.20 | 1.26 | 1.26 | 1.61% | 7,578 |
| Aug 19, 2026 | 1.42 | 1.42 | 1.11 | 1.24 | 1.24 | -10.79% | 16,847 |
| Aug 18, 2026 | 1.49 | 1.66 | 1.30 | 1.39 | 1.39 | -9.03% | 36,525 |
| Aug 17, 2026 | 1.10 | 1.90 | 1.09 | 1.53 | 1.53 | 36.12% | 44,616 |
| Aug 14, 2026 | 1.12 | 1.19 | 1.10 | 1.12 | 1.12 | 0.22% | 11,012 |
| Aug 13, 2026 | 1.05 | 1.19 | 1.04 | 1.12 | 1.12 | 4.67% | 17,821 |
| Aug 12, 2026 | 1.09 | 1.13 | 1.00 | 1.07 | 1.07 | -2.73% | 3,124 |
| Aug 11, 2026 | 1.12 | 1.16 | 1.08 | 1.10 | 1.10 | -1.35% | 9,874 |
| Aug 10, 2026 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | 1.36% | 6,630 |
| Aug 7, 2026 | 0.94 | 1.22 | 0.94 | 1.10 | 1.10 | 17.16% | 37,806 |
| Aug 6, 2026 | 1.00 | 1.04 | 0.85 | 0.94 | 0.94 | -2.71% | 6,863 |
| Aug 5, 2026 | 0.95 | 1.00 | 0.85 | 0.97 | 0.97 | 1.59% | 38,075 |
| Aug 4, 2026 | 0.90 | 0.98 | 0.90 | 0.95 | 0.95 | -5.01% | 9,118 |
| Aug 3, 2026 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | - | 9,661 |
| Jul 31, 2026 | 1.05 | 1.05 | 0.89 | 1.00 | 1.00 | -9.09% | 29,942 |
| Jul 30, 2026 | 1.20 | 1.25 | 1.00 | 1.10 | 1.10 | -6.78% | 21,336 |
| Jul 29, 2026 | 1.26 | 1.26 | 0.95 | 1.18 | 1.18 | -8.95% | 36,971 |
| Jul 28, 2026 | 1.60 | 1.70 | 1.25 | 1.30 | 1.30 | -19.30% | 52,846 |
| Jul 27, 2026 | 2.32 | 2.40 | 1.51 | 1.61 | 1.61 | -33.08% | 144,535 |
| Jul 24, 2026 | 2.75 | 3.50 | 2.20 | 2.40 | 2.40 | -25.70% | 444,129 |
| Jul 23, 2026 | 5.50 | 10.50 | 2.51 | 3.23 | 3.23 | -44.21% | 11,754,689 |
| Jul 22, 2026 | 7.75 | 7.75 | 5.59 | 5.79 | 5.79 | -18.10% | 1,002,439 |
| Jul 21, 2026 | 7.62 | 8.33 | 6.92 | 7.07 | 7.07 | -12.39% | 1,567,630 |
| Jul 20, 2026 | 7.59 | 9.50 | 6.80 | 8.07 | 8.07 | 3.07% | 642,433 |
| Jul 17, 2026 | 7.84 | 11.17 | 6.65 | 7.83 | 7.83 | -6.56% | 1,609,284 |
| Jul 16, 2026 | 12.24 | 12.35 | 7.47 | 8.38 | 8.38 | -61.13% | 1,569,552 |
| Jul 15, 2026 | 17.21 | 35.79 | 17.21 | 21.56 | 21.56 | 36.46% | 5,768,158 |
| Jul 14, 2026 | 15.72 | 17.70 | 14.05 | 15.80 | 15.80 | 0.89% | 390,975 |
| Jul 13, 2026 | 12.64 | 20.40 | 11.19 | 15.66 | 15.66 | 14.56% | 1,845,712 |
| Jul 10, 2026 | 9.54 | 20.74 | 9.21 | 13.67 | 13.67 | 55.69% | 18,154,827 |
| Jul 9, 2026 | 7.90 | 9.87 | 7.06 | 8.78 | 8.78 | 3.42% | 1,110,641 |
| Jul 8, 2026 | 5.14 | 11.98 | 4.94 | 8.49 | 8.49 | 63.58% | 37,841,606 |
| Jul 7, 2026 | 4.83 | 5.20 | 4.37 | 5.19 | 5.19 | 6.13% | 69,235 |
| Jul 6, 2026 | 5.97 | 6.41 | 3.79 | 4.89 | 4.89 | -15.10% | 282,155 |
| Jul 2, 2026 | 6.39 | 6.70 | 5.75 | 5.76 | 5.76 | -10.96% | 19,537 |
| Jul 1, 2026 | 6.84 | 7.20 | 5.76 | 6.47 | 6.47 | -9.47% | 29,738 |
| Jun 30, 2026 | 6.40 | 7.82 | 6.30 | 7.15 | 7.15 | 14.94% | 46,559 |
| Jun 29, 2026 | 6.03 | 6.30 | 5.58 | 6.22 | 6.22 | 5.30% | 6,015 |
| Jun 26, 2026 | 5.77 | 6.08 | 5.64 | 5.90 | 5.90 | 4.43% | 5,546 |