Nvni Group Limited (NVNI)
NASDAQ: NVNI · Real-Time Price · USD
1.450
-0.120 (-7.64%)
At close: Jan 21, 2025, 4:00 PM
1.420
-0.030 (-2.07%)
Pre-market: Jan 22, 2025, 4:07 AM EST
Nvni Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 1.56 | 1.70 | 1.42 | 1.45 | 1.45 | -7.64% | 209,320 |
| Jan 17, 2025 | 1.73 | 1.75 | 1.52 | 1.57 | 1.57 | 4.67% | 416,615 |
| Jan 16, 2025 | 1.65 | 1.73 | 1.48 | 1.50 | 1.50 | -11.24% | 352,385 |
| Jan 15, 2025 | 1.63 | 1.75 | 1.45 | 1.69 | 1.69 | 16.15% | 708,168 |
| Jan 14, 2025 | 1.54 | 1.57 | 1.41 | 1.46 | 1.46 | 1.04% | 326,162 |
| Jan 13, 2025 | 1.68 | 1.68 | 1.26 | 1.44 | 1.44 | -12.20% | 368,932 |
| Jan 10, 2025 | 1.99 | 2.20 | 1.62 | 1.64 | 1.64 | -11.35% | 711,082 |
| Jan 8, 2025 | 2.49 | 2.50 | 1.78 | 1.85 | 1.85 | -34.86% | 547,275 |
| Jan 7, 2025 | 3.25 | 3.25 | 2.80 | 2.84 | 2.84 | -4.05% | 404,334 |
| Jan 6, 2025 | 2.77 | 3.17 | 2.77 | 2.96 | 2.96 | 8.82% | 813,407 |
| Jan 3, 2025 | 3.08 | 3.08 | 2.53 | 2.72 | 2.72 | -8.72% | 303,371 |
| Jan 2, 2025 | 2.45 | 3.46 | 2.29 | 2.98 | 2.98 | 21.63% | 865,686 |
| Dec 31, 2024 | 3.27 | 3.29 | 2.38 | 2.45 | 2.45 | -24.85% | 414,929 |
| Dec 30, 2024 | 3.97 | 3.97 | 3.22 | 3.26 | 3.26 | -22.57% | 657,403 |
| Dec 27, 2024 | 4.67 | 4.75 | 4.01 | 4.21 | 4.21 | -14.95% | 495,385 |
| Dec 26, 2024 | 5.15 | 5.20 | 4.27 | 4.95 | 4.95 | -13.91% | 1,012,567 |
| Dec 24, 2024 | 5.00 | 6.45 | 4.84 | 5.75 | 5.75 | 0.88% | 1,668,785 |
| Dec 23, 2024 | 7.10 | 8.70 | 5.36 | 5.70 | 5.70 | -33.57% | 5,310,372 |
| Dec 20, 2024 | 5.80 | 12.19 | 3.16 | 8.58 | 8.58 | 221.35% | 75,600,344 |
| Dec 19, 2024 | 0.56 | 3.83 | 0.54 | 2.67 | 2.67 | 317.19% | 14,602,850 |
| Dec 18, 2024 | 0.44 | 1.51 | 0.44 | 0.64 | 0.64 | 48.87% | 12,717,415 |
| Dec 17, 2024 | 0.43 | 0.43 | 0.39 | 0.43 | 0.43 | -0.02% | 8,387 |
| Dec 16, 2024 | 0.41 | 0.55 | 0.33 | 0.43 | 0.43 | -14.39% | 71,550 |
| Dec 13, 2024 | 0.51 | 0.66 | 0.40 | 0.50 | 0.50 | -1.12% | 58,288 |
| Dec 12, 2024 | 0.54 | 0.63 | 0.51 | 0.51 | 0.51 | -23.03% | 11,371 |
| Dec 11, 2024 | 0.64 | 0.67 | 0.59 | 0.66 | 0.66 | -8.28% | 13,728 |
| Dec 10, 2024 | 0.64 | 0.72 | 0.64 | 0.72 | 0.72 | -0.06% | 2,280 |
| Dec 9, 2024 | 0.60 | 0.78 | 0.60 | 0.72 | 0.72 | 0.01% | 5,536 |
| Dec 6, 2024 | 0.67 | 0.72 | 0.67 | 0.72 | 0.72 | -0.01% | 694 |
| Dec 5, 2024 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -4.64% | 3,254 |
| Dec 4, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | 568 |
| Dec 3, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -4.19% | 598 |
| Dec 2, 2024 | 0.72 | 0.87 | 0.72 | 0.78 | 0.78 | 8.72% | 3,984 |
| Nov 29, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -6.05% | 418 |
| Nov 27, 2024 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 2.04% | 992 |
| Nov 26, 2024 | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | 0.48% | 1,820 |
| Nov 25, 2024 | 0.88 | 0.88 | 0.75 | 0.75 | 0.75 | -9.94% | 31,846 |
| Nov 22, 2024 | 0.83 | 0.88 | 0.83 | 0.83 | 0.83 | 1.22% | 2,774 |
| Nov 21, 2024 | 0.81 | 0.86 | 0.80 | 0.82 | 0.82 | 2.49% | 9,958 |
| Nov 20, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -11.10% | 4,926 |
| Nov 19, 2024 | 0.81 | 0.90 | 0.81 | 0.90 | 0.90 | 9.76% | 2,593 |
| Nov 18, 2024 | 0.92 | 0.92 | 0.80 | 0.82 | 0.82 | -11.36% | 2,396 |
| Nov 15, 2024 | 0.96 | 0.96 | 0.88 | 0.93 | 0.93 | -0.53% | 3,786 |
| Nov 14, 2024 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | 0.63% | 21,082 |
| Nov 13, 2024 | 0.85 | 1.12 | 0.80 | 0.92 | 0.92 | 8.99% | 17,524 |
| Nov 12, 2024 | 0.84 | 0.92 | 0.76 | 0.85 | 0.85 | 13.07% | 14,375 |
| Nov 11, 2024 | 1.15 | 1.16 | 0.75 | 0.75 | 0.75 | -36.44% | 29,958 |
| Nov 8, 2024 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 3,340 |
| Nov 7, 2024 | 1.00 | 1.22 | 1.00 | 1.17 | 1.17 | 11.43% | 9,442 |
| Nov 6, 2024 | 1.07 | 1.07 | 0.99 | 1.05 | 1.05 | 10.40% | 7,842 |
| Nov 5, 2024 | 0.99 | 1.01 | 0.95 | 0.95 | 0.95 | -10.86% | 5,926 |
| Nov 4, 2024 | 0.80 | 1.07 | 0.80 | 1.07 | 1.07 | 21.53% | 18,110 |
| Nov 1, 2024 | 0.85 | 0.88 | 0.80 | 0.88 | 0.88 | 3.29% | 2,906 |
| Oct 31, 2024 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 0.02% | 3,573 |
| Oct 30, 2024 | 0.76 | 0.85 | 0.75 | 0.85 | 0.85 | 12.56% | 27,936 |
| Oct 29, 2024 | 0.75 | 0.76 | 0.70 | 0.76 | 0.76 | 0.67% | 11,985 |
| Oct 28, 2024 | 0.72 | 0.80 | 0.64 | 0.75 | 0.75 | 4.02% | 9,113 |
| Oct 25, 2024 | 0.70 | 0.72 | 0.68 | 0.72 | 0.72 | -1.90% | 2,833 |
| Oct 24, 2024 | 0.68 | 0.74 | 0.68 | 0.74 | 0.74 | 8.08% | 2,274 |
| Oct 23, 2024 | 0.72 | 0.74 | 0.68 | 0.68 | 0.68 | -4.49% | 3,739 |
| Oct 22, 2024 | 0.70 | 0.71 | 0.65 | 0.71 | 0.71 | 1.71% | 4,439 |
| Oct 21, 2024 | 0.60 | 0.70 | 0.58 | 0.70 | 0.70 | 16.67% | 19,470 |
| Oct 18, 2024 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.52% | 6,799 |
| Oct 17, 2024 | 0.61 | 0.64 | 0.59 | 0.59 | 0.59 | -1.50% | 12,974 |
| Oct 16, 2024 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 4.13% | 46,473 |
| Oct 15, 2024 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -7.06% | 13,340 |
| Oct 14, 2024 | 0.62 | 0.67 | 0.62 | 0.62 | 0.62 | -6.77% | 2,899 |
| Oct 11, 2024 | 0.68 | 0.70 | 0.63 | 0.67 | 0.67 | -4.58% | 7,580 |
| Oct 10, 2024 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 2.47% | 6,688 |
| Oct 9, 2024 | 0.80 | 0.80 | 0.65 | 0.68 | 0.68 | -14.99% | 18,121 |
| Oct 8, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 121 |
| Oct 7, 2024 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 826 |
| Oct 4, 2024 | 0.77 | 0.80 | 0.76 | 0.80 | 0.80 | -3.03% | 2,914 |
| Oct 3, 2024 | 0.77 | 0.83 | 0.77 | 0.83 | 0.83 | 4.46% | 3,849 |
| Oct 2, 2024 | 0.81 | 0.82 | 0.76 | 0.79 | 0.79 | 5.30% | 10,731 |
| Oct 1, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -11.30% | 1,692 |
| Sep 30, 2024 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -2.83% | 2,232 |
| Sep 27, 2024 | 0.92 | 0.92 | 0.82 | 0.87 | 0.87 | 1.16% | 16,120 |
| Sep 26, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -6.00% | 817 |
| Sep 25, 2024 | 0.99 | 0.99 | 0.85 | 0.92 | 0.92 | -7.58% | 9,147 |
| Sep 24, 2024 | 1.00 | 1.05 | 0.99 | 0.99 | 0.99 | -3.13% | 6,089 |
| Sep 23, 2024 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.23% | 5,255 |
| Sep 20, 2024 | 1.00 | 1.07 | 0.99 | 0.99 | 0.99 | -1.00% | 3,189 |
| Sep 19, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 142 |
| Sep 18, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 635 |
| Sep 17, 2024 | 1.01 | 1.08 | 1.00 | 1.00 | 1.00 | -6.45% | 9,885 |
| Sep 16, 2024 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 6.90% | 1,437 |
| Sep 13, 2024 | 1.10 | 1.15 | 1.00 | 1.00 | 1.00 | -4.76% | 1,841 |
| Sep 12, 2024 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | 5.00% | 882 |
| Sep 11, 2024 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 2,659 |
| Sep 10, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 810 |
| Sep 9, 2024 | 1.27 | 1.27 | 1.03 | 1.03 | 1.03 | 3.00% | 2,419 |
| Sep 6, 2024 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -4.76% | 5,365 |
| Sep 5, 2024 | 1.20 | 1.24 | 1.05 | 1.05 | 1.05 | -8.30% | 15,246 |
| Sep 4, 2024 | 1.30 | 1.30 | 1.13 | 1.15 | 1.15 | -10.55% | 26,525 |
| Sep 3, 2024 | 1.28 | 1.35 | 1.28 | 1.28 | 1.28 | - | 1,609 |
| Aug 30, 2024 | 1.28 | 1.45 | 1.27 | 1.28 | 1.28 | -1.54% | 14,264 |
| Aug 29, 2024 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | 0.78% | 473 |
| Aug 28, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.30% | 1,184 |
| Aug 27, 2024 | 1.43 | 1.43 | 1.33 | 1.33 | 1.33 | -7.36% | 2,745 |