Nvni Group Limited (NVNI)
NASDAQ: NVNI · Real-Time Price · USD
3.830
+0.130 (3.51%)
At close: Oct 24, 2025, 4:00 PM EDT
3.750
-0.080 (-2.09%)
After-hours: Oct 24, 2025, 7:49 PM EDT

Nvni Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253.683.903.573.833.833.51%135,176
Oct 23, 20253.503.903.483.703.706.63%172,004
Oct 22, 20253.703.783.403.473.47-8.44%201,488
Oct 21, 20254.144.143.603.793.79-9.76%324,052
Oct 20, 20254.214.343.924.204.201.69%259,817
Oct 17, 20254.224.704.054.134.13-3.28%376,504
Oct 16, 20254.334.594.004.274.273.64%362,482
Oct 15, 20254.524.943.924.124.12-8.65%502,068
Oct 14, 20253.564.783.514.514.5123.22%1,269,663
Oct 13, 20253.323.773.203.663.6618.83%702,389
Oct 10, 20253.243.302.963.083.08-7.23%599,497
Oct 9, 20253.313.373.163.323.32-0.60%213,026
Oct 8, 20253.473.673.313.343.34-4.84%431,691
Oct 7, 20253.093.663.033.513.5111.78%1,186,053
Oct 6, 20253.223.402.843.143.140.29%1,039,224
Oct 3, 20253.283.593.113.133.13-11.35%1,378,267
Oct 2, 20254.124.123.063.533.53-52.70%5,208,108
Oct 1, 20257.608.207.257.477.47-10.04%738,592
Sep 30, 202513.5013.606.608.308.30-40.29%3,150,774
Sep 29, 202515.0015.4013.0013.9013.90-4.14%593,358
Sep 26, 202513.1016.4012.9014.5014.5013.28%1,487,617
Sep 25, 202513.0014.0012.6012.8012.80-5.19%386,515
Sep 24, 202513.7015.0012.5013.5013.500.75%703,186
Sep 23, 202513.5015.5010.9013.4013.40-8.22%1,688,413
Sep 22, 20259.8014.909.7014.6014.6062.22%3,328,303
Sep 19, 20259.009.208.309.009.00-523,328
Sep 18, 20259.1011.408.209.009.0011.79%3,212,605
Sep 17, 20256.608.606.548.058.0521.98%1,498,240
Sep 16, 20256.206.606.126.606.607.91%201,218
Sep 15, 20256.356.556.076.126.12-4.36%190,431
Sep 12, 20256.316.445.986.406.408.39%319,473
Sep 11, 20255.696.005.605.905.907.84%176,432
Sep 10, 20255.305.715.305.475.474.79%177,879
Sep 9, 20255.255.465.175.225.22-4.92%130,021
Sep 8, 20255.475.735.405.495.490.73%126,594
Sep 5, 20255.455.585.305.455.451.28%112,127
Sep 4, 20255.905.905.205.385.38-7.41%234,585
Sep 3, 20255.906.005.755.815.81-2.07%124,638
Sep 2, 20256.146.235.765.945.94-3.16%153,836
Aug 29, 20256.476.696.066.136.13-4.53%254,556
Aug 28, 20256.126.696.106.426.425.09%516,920
Aug 27, 20256.116.276.006.116.112.28%152,824
Aug 26, 20255.856.165.855.975.97-1.79%210,089
Aug 25, 20256.236.646.016.086.08-2.31%280,243
Aug 22, 20256.006.385.866.236.234.88%228,358
Aug 21, 20256.126.465.835.945.94-4.24%162,194
Aug 20, 20255.786.305.606.206.207.58%282,742
Aug 19, 20256.006.065.635.765.76-2.98%128,179
Aug 18, 20256.086.095.885.945.944.45%204,582
Aug 15, 20255.806.005.505.695.69-7.24%283,952