Nvni Group Limited (NVNI)
NASDAQ: NVNI · Real-Time Price · USD
8.58
+5.91 (221.35%)
At close: Dec 20, 2024, 4:00 PM
7.45
-1.13 (-13.17%)
After-hours: Dec 20, 2024, 7:59 PM EST
Nvni Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.80 | 12.19 | 3.16 | 8.58 | 8.58 | 221.35% | 75,609,448 |
| Dec 19, 2024 | 0.56 | 3.83 | 0.54 | 2.67 | 2.67 | 317.19% | 20,636,500 |
| 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% | 8,400 |
| 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% | 58,300 |
| Dec 12, 2024 | 0.54 | 0.63 | 0.51 | 0.51 | 0.51 | -23.03% | 11,400 |
| 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% | 2,412 |
| 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% | 700 |
| Dec 5, 2024 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -4.64% | 3,503 |
| Dec 4, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | 600 |
| Dec 3, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -4.19% | 600 |
| Dec 2, 2024 | 0.72 | 0.87 | 0.72 | 0.78 | 0.78 | 8.72% | 4,000 |
| 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% | 1,000 |
| 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% | 2,800 |
| Nov 21, 2024 | 0.81 | 0.86 | 0.80 | 0.82 | 0.82 | 2.49% | 10,000 |
| 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% | 2,600 |
| Nov 18, 2024 | 0.92 | 0.92 | 0.80 | 0.82 | 0.82 | -11.36% | 2,400 |
| Nov 15, 2024 | 0.96 | 0.96 | 0.88 | 0.93 | 0.93 | -0.53% | 3,800 |
| Nov 14, 2024 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | 0.63% | 21,100 |
| 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% | 14,400 |
| Nov 11, 2024 | 1.15 | 1.16 | 0.75 | 0.75 | 0.75 | -36.44% | 30,000 |
| 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 | -11.11% | 5,926 |
| Nov 4, 2024 | 0.80 | 1.07 | 0.80 | 1.07 | 1.07 | 21.87% | 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% | 3,600 |
| Oct 30, 2024 | 0.76 | 0.85 | 0.75 | 0.85 | 0.85 | 12.56% | 28,030 |
| Oct 29, 2024 | 0.75 | 0.76 | 0.70 | 0.76 | 0.76 | 0.67% | 12,000 |
| 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 | 8.09% | 2,300 |
| 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% | 19,500 |
| Oct 18, 2024 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.52% | 6,800 |
| Oct 17, 2024 | 0.61 | 0.64 | 0.59 | 0.59 | 0.59 | -1.50% | 13,000 |
| 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% | 2,900 |
| Oct 11, 2024 | 0.68 | 0.70 | 0.63 | 0.67 | 0.67 | -4.58% | 7,600 |
| Oct 10, 2024 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 2.47% | 6,700 |
| 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 | - | - |
| 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 | 5.31% | 10,731 |
| Oct 1, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -11.30% | 1,700 |
| 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 | -2.94% | 6,100 |
| Sep 23, 2024 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.03% | 5,300 |
| Sep 20, 2024 | 1.00 | 1.07 | 0.99 | 0.99 | 0.99 | -1.00% | 3,200 |
| Sep 19, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| 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 | -6.54% | 9,900 |
| Sep 16, 2024 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 7.00% | 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% | 900 |
| Sep 11, 2024 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 2,700 |
| 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% | 5,400 |
| Sep 5, 2024 | 1.20 | 1.24 | 1.05 | 1.05 | 1.05 | -8.70% | 15,246 |
| Sep 4, 2024 | 1.30 | 1.30 | 1.13 | 1.15 | 1.15 | -10.16% | 26,535 |
| 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% | 14,300 |
| Aug 29, 2024 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | 0.78% | 500 |
| Aug 28, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | 1,200 |
| Aug 27, 2024 | 1.43 | 1.43 | 1.33 | 1.33 | 1.33 | -7.64% | 2,745 |
| Aug 26, 2024 | 1.41 | 1.45 | 1.36 | 1.44 | 1.44 | -4.00% | 6,600 |
| Aug 23, 2024 | 1.32 | 1.50 | 1.32 | 1.50 | 1.50 | 12.78% | 3,239 |
| Aug 22, 2024 | 1.29 | 1.39 | 1.26 | 1.33 | 1.33 | 1.53% | 8,700 |
| Aug 21, 2024 | 1.33 | 1.60 | 1.30 | 1.31 | 1.31 | -0.76% | 8,634 |
| Aug 20, 2024 | 1.36 | 1.51 | 1.32 | 1.32 | 1.32 | - | 12,800 |
| Aug 19, 2024 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -1.49% | 2,531 |
| Aug 16, 2024 | 1.26 | 1.39 | 1.26 | 1.34 | 1.34 | 2.29% | 1,800 |
| Aug 15, 2024 | 1.39 | 1.44 | 1.31 | 1.31 | 1.31 | 3.15% | 1,844 |
| Aug 14, 2024 | 1.33 | 1.49 | 1.27 | 1.27 | 1.27 | -7.30% | 7,600 |
| Aug 13, 2024 | 1.40 | 1.49 | 1.37 | 1.37 | 1.37 | -11.04% | 7,200 |
| Aug 12, 2024 | 1.16 | 1.54 | 1.16 | 1.54 | 1.54 | 27.27% | 4,700 |
| Aug 9, 2024 | 1.33 | 1.33 | 1.21 | 1.21 | 1.21 | - | 1,700 |
| Aug 8, 2024 | 1.31 | 1.31 | 1.15 | 1.21 | 1.21 | -4.72% | 10,700 |
| Aug 7, 2024 | 1.30 | 1.55 | 1.25 | 1.27 | 1.27 | -2.31% | 6,658 |
| Aug 6, 2024 | 1.30 | 1.74 | 1.30 | 1.30 | 1.30 | 8.33% | 38,700 |
| Aug 5, 2024 | 1.35 | 1.42 | 1.15 | 1.20 | 1.20 | -20.53% | 18,429 |
| Aug 2, 2024 | 1.49 | 1.60 | 1.43 | 1.51 | 1.51 | -3.82% | 5,500 |
| Aug 1, 2024 | 1.52 | 1.58 | 1.34 | 1.57 | 1.57 | 3.29% | 13,422 |