Nvni Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.34	0.36	0.31	0.34	0.34	-1.78%	975,040
Jul 10, 2025	0.33	0.36	0.33	0.35	0.35	2.08%	923,498
Jul 9, 2025	0.36	0.36	0.33	0.34	0.34	-4.67%	1,199,415
Jul 8, 2025	0.34	0.38	0.34	0.36	0.36	7.89%	2,665,136
Jul 7, 2025	0.32	0.34	0.32	0.33	0.33	3.64%	1,270,273
Jul 3, 2025	0.31	0.32	0.30	0.32	0.32	2.53%	650,527
Jul 2, 2025	0.29	0.32	0.28	0.31	0.31	10.02%	1,117,415
Jul 1, 2025	0.30	0.30	0.28	0.28	0.28	-4.32%	1,040,131
Jun 30, 2025	0.30	0.31	0.29	0.30	0.30	-0.10%	802,755
Jun 27, 2025	0.29	0.32	0.29	0.30	0.30	-0.34%	946,440
Jun 26, 2025	0.30	0.31	0.29	0.30	0.30	-0.17%	970,866
Jun 25, 2025	0.32	0.32	0.30	0.30	0.30	-7.85%	1,218,359
Jun 24, 2025	0.28	0.33	0.28	0.32	0.32	10.83%	1,125,203
Jun 23, 2025	0.31	0.32	0.28	0.29	0.29	-6.47%	2,089,801
Jun 20, 2025	0.33	0.33	0.31	0.31	0.31	-4.53%	1,117,216
Jun 18, 2025	0.34	0.34	0.33	0.33	0.33	-3.54%	934,781
Jun 17, 2025	0.34	0.36	0.31	0.34	0.34	-2.61%	1,503,525
Jun 16, 2025	0.37	0.37	0.35	0.35	0.35	-2.60%	1,428,035
Jun 13, 2025	0.35	0.37	0.35	0.36	0.36	1.85%	1,736,229
Jun 12, 2025	0.37	0.38	0.35	0.35	0.35	-9.12%	1,562,771
Jun 11, 2025	0.36	0.40	0.36	0.39	0.39	7.28%	2,602,818
Jun 10, 2025	0.35	0.38	0.34	0.36	0.36	5.27%	3,124,459
Jun 9, 2025	0.33	0.35	0.33	0.34	0.34	2.06%	1,379,700
Jun 6, 2025	0.34	0.34	0.33	0.33	0.33	1.39%	1,339,267
Jun 5, 2025	0.35	0.36	0.33	0.33	0.33	-3.84%	2,028,802
Jun 4, 2025	0.33	0.35	0.33	0.34	0.34	3.68%	2,294,566
Jun 3, 2025	0.36	0.36	0.32	0.33	0.33	-2.59%	1,827,771
Jun 2, 2025	0.35	0.35	0.32	0.34	0.34	-3.24%	2,845,979
May 30, 2025	0.38	0.39	0.34	0.35	0.35	-8.69%	3,316,269
May 29, 2025	0.41	0.41	0.38	0.38	0.38	-5.88%	3,796,410
May 28, 2025	0.41	0.43	0.40	0.41	0.41	-1.80%	2,404,196
May 27, 2025	0.40	0.44	0.40	0.42	0.42	3.09%	4,017,443
May 23, 2025	0.40	0.41	0.37	0.40	0.40	-1.68%	3,485,733
May 22, 2025	0.41	0.42	0.40	0.41	0.41	2.21%	3,132,609
May 21, 2025	0.41	0.43	0.40	0.40	0.40	-1.71%	3,604,084
May 20, 2025	0.43	0.44	0.41	0.41	0.41	-4.44%	3,357,370
May 19, 2025	0.42	0.44	0.41	0.43	0.43	6.34%	5,037,536
May 16, 2025	0.44	0.44	0.40	0.40	0.40	-6.00%	5,943,181
May 15, 2025	0.45	0.51	0.42	0.43	0.43	7.16%	34,032,598
May 14, 2025	0.41	0.44	0.39	0.40	0.40	5.38%	6,242,747
May 13, 2025	0.47	0.47	0.37	0.38	0.38	-19.95%	11,860,679
May 12, 2025	0.50	0.55	0.44	0.47	0.47	-10.79%	16,217,438
May 9, 2025	0.59	0.74	0.51	0.53	0.53	-0.38%	82,568,073
May 8, 2025	0.48	0.56	0.47	0.53	0.53	15.17%	27,413,119
May 7, 2025	0.44	0.56	0.33	0.46	0.46	4.07%	50,440,248
May 6, 2025	0.53	0.57	0.43	0.44	0.44	-13.57%	34,550,202
May 5, 2025	0.40	0.55	0.37	0.51	0.51	52.99%	154,735,149
May 2, 2025	0.36	0.40	0.31	0.34	0.34	-16.96%	29,018,810
May 1, 2025	0.71	0.76	0.35	0.41	0.41	-9.98%	271,755,313
Apr 30, 2025	0.23	0.47	0.22	0.45	0.45	111.22%	363,026,814