Nuvve Holding Corp. (NVVE)
OTCMKTS · Delayed Price · Currency is USD
0.9850
+0.0150 (1.55%)
At close: Oct 15, 2026
Nuvve Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |