Nvni Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	1.28	1.37	1.26	1.37	1.37	9.60%	19,094
Mar 13, 2026	1.32	1.32	1.24	1.25	1.25	-3.85%	58,002
Mar 12, 2026	1.40	1.40	1.28	1.30	1.30	-0.76%	296,689
Mar 11, 2026	1.33	1.36	1.30	1.31	1.31	1.55%	12,741
Mar 10, 2026	1.32	1.37	1.23	1.29	1.29	-2.27%	53,377
Mar 9, 2026	1.33	1.35	1.29	1.32	1.32	3.13%	17,757
Mar 6, 2026	1.28	1.38	1.28	1.28	1.28	-4.48%	30,810
Mar 5, 2026	1.34	1.39	1.32	1.34	1.34	3.88%	31,929
Mar 4, 2026	1.22	1.30	1.20	1.29	1.29	4.03%	40,429
Mar 3, 2026	1.26	1.26	1.20	1.24	1.24	-1.59%	67,308
Mar 2, 2026	1.21	1.40	1.21	1.26	1.26	3.28%	148,626
Feb 27, 2026	1.30	1.31	1.21	1.22	1.22	-7.58%	46,486
Feb 26, 2026	1.32	1.45	1.27	1.32	1.32	-3.65%	45,657
Feb 25, 2026	1.15	1.48	1.15	1.37	1.37	13.22%	121,380
Feb 24, 2026	1.30	1.30	1.10	1.21	1.21	-3.97%	333,673
Feb 23, 2026	1.50	1.52	1.25	1.26	1.26	-16.56%	260,091
Feb 20, 2026	1.57	1.60	1.48	1.51	1.51	-5.03%	88,465
Feb 19, 2026	1.62	1.64	1.55	1.59	1.59	-3.64%	76,868
Feb 18, 2026	1.57	1.73	1.54	1.65	1.65	4.43%	72,617
Feb 17, 2026	1.56	1.64	1.50	1.58	1.58	-	58,047
Feb 13, 2026	1.57	1.69	1.45	1.58	1.58	1.28%	150,752
Feb 12, 2026	1.66	1.74	1.55	1.56	1.56	-4.29%	99,458
Feb 11, 2026	1.84	1.84	1.60	1.63	1.63	-7.91%	41,677
Feb 10, 2026	1.72	1.85	1.67	1.77	1.77	1.14%	36,889
Feb 9, 2026	1.63	1.80	1.57	1.75	1.75	7.36%	71,849
Feb 6, 2026	1.44	1.68	1.44	1.63	1.63	13.19%	104,190
Feb 5, 2026	1.50	1.53	1.43	1.44	1.44	-5.88%	129,816
Feb 4, 2026	1.57	1.64	1.47	1.53	1.53	-5.56%	79,422
Feb 3, 2026	1.66	1.66	1.58	1.62	1.62	-1.82%	62,031
Feb 2, 2026	1.66	1.77	1.65	1.65	1.65	-2.37%	40,352
Jan 30, 2026	1.68	1.80	1.66	1.69	1.69	1.20%	81,880
Jan 29, 2026	1.67	1.73	1.51	1.67	1.67	-1.76%	162,660
Jan 28, 2026	1.89	1.98	1.62	1.70	1.70	-12.37%	212,141
Jan 27, 2026	1.79	2.02	1.79	1.94	1.94	10.23%	309,698
Jan 26, 2026	2.50	2.62	1.60	1.76	1.76	-39.52%	1,322,346
Jan 23, 2026	2.94	3.07	2.88	2.91	2.91	-0.34%	52,983
Jan 22, 2026	2.87	3.18	2.87	2.92	2.92	-0.34%	163,141
Jan 21, 2026	2.91	2.99	2.89	2.93	2.93	-2.01%	48,370
Jan 20, 2026	2.80	3.02	2.79	2.99	2.99	6.79%	104,186
Jan 16, 2026	2.80	2.86	2.75	2.80	2.80	1.82%	70,581
Jan 15, 2026	2.83	2.87	2.75	2.75	2.75	-3.51%	59,165
Jan 14, 2026	2.90	2.97	2.80	2.85	2.85	-2.40%	57,642
Jan 13, 2026	2.79	2.99	2.75	2.92	2.92	1.04%	90,767
Jan 12, 2026	2.79	2.95	2.79	2.89	2.89	0.70%	46,979
Jan 9, 2026	2.88	2.94	2.75	2.87	2.87	-2.71%	45,009
Jan 8, 2026	2.93	3.02	2.88	2.95	2.95	2.08%	54,608
Jan 7, 2026	2.90	2.94	2.85	2.89	2.89	-0.34%	46,168
Jan 6, 2026	2.84	3.03	2.75	2.90	2.90	2.84%	79,947
Jan 5, 2026	2.67	2.90	2.67	2.82	2.82	2.92%	67,421
Jan 2, 2026	2.66	2.86	2.65	2.74	2.74	3.40%	67,711