Nvni Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	0.33	0.36	0.31	0.31	0.31	-11.35%	13,496,577
Oct 2, 2025	0.41	0.41	0.31	0.35	0.35	-52.70%	52,081,083
Oct 1, 2025	0.76	0.82	0.73	0.75	0.75	-10.04%	7,385,926
Sep 30, 2025	1.35	1.36	0.66	0.83	0.83	-40.29%	31,507,744
Sep 29, 2025	1.50	1.54	1.30	1.39	1.39	-4.14%	5,933,588
Sep 26, 2025	1.31	1.64	1.29	1.45	1.45	13.28%	14,876,178
Sep 25, 2025	1.30	1.40	1.26	1.28	1.28	-5.19%	3,865,159
Sep 24, 2025	1.37	1.50	1.25	1.35	1.35	0.75%	7,031,864
Sep 23, 2025	1.35	1.55	1.09	1.34	1.34	-8.22%	16,884,132
Sep 22, 2025	0.98	1.49	0.97	1.46	1.46	62.22%	33,283,034
Sep 19, 2025	0.90	0.92	0.83	0.90	0.90	-	5,233,289
Sep 18, 2025	0.91	1.14	0.82	0.90	0.90	11.79%	32,126,053
Sep 17, 2025	0.66	0.86	0.65	0.81	0.81	21.98%	14,982,408
Sep 16, 2025	0.62	0.66	0.61	0.66	0.66	7.91%	2,012,180
Sep 15, 2025	0.64	0.65	0.61	0.61	0.61	-4.36%	1,904,311
Sep 12, 2025	0.63	0.64	0.60	0.64	0.64	8.39%	3,194,733
Sep 11, 2025	0.57	0.60	0.56	0.59	0.59	7.84%	1,764,323
Sep 10, 2025	0.53	0.57	0.53	0.55	0.55	4.79%	1,778,790
Sep 9, 2025	0.53	0.55	0.52	0.52	0.52	-4.92%	1,300,215
Sep 8, 2025	0.55	0.57	0.54	0.55	0.55	0.73%	1,265,949
Sep 5, 2025	0.54	0.56	0.53	0.55	0.55	1.28%	1,121,275
Sep 4, 2025	0.59	0.59	0.52	0.54	0.54	-7.41%	2,345,852
Sep 3, 2025	0.59	0.60	0.57	0.58	0.58	-2.07%	1,246,387
Sep 2, 2025	0.61	0.62	0.58	0.59	0.59	-3.16%	1,538,360
Aug 29, 2025	0.65	0.67	0.61	0.61	0.61	-4.53%	2,545,563
Aug 28, 2025	0.61	0.67	0.61	0.64	0.64	5.09%	5,169,208
Aug 27, 2025	0.61	0.63	0.60	0.61	0.61	2.28%	1,528,246
Aug 26, 2025	0.59	0.62	0.59	0.60	0.60	-1.79%	2,100,897
Aug 25, 2025	0.62	0.66	0.60	0.61	0.61	-2.31%	2,802,432
Aug 22, 2025	0.60	0.64	0.59	0.62	0.62	4.88%	2,283,586
Aug 21, 2025	0.61	0.65	0.58	0.59	0.59	-4.24%	1,621,942
Aug 20, 2025	0.58	0.63	0.56	0.62	0.62	7.58%	2,827,420
Aug 19, 2025	0.60	0.61	0.56	0.58	0.58	-2.98%	1,281,798
Aug 18, 2025	0.61	0.61	0.59	0.59	0.59	4.45%	2,045,824
Aug 15, 2025	0.58	0.60	0.55	0.57	0.57	-7.24%	2,839,528
Aug 14, 2025	0.60	0.62	0.56	0.61	0.61	-1.13%	3,027,262
Aug 13, 2025	0.69	0.69	0.61	0.62	0.62	-9.87%	4,062,151
Aug 12, 2025	0.65	0.72	0.64	0.69	0.69	9.21%	10,633,950
Aug 11, 2025	0.64	0.67	0.61	0.63	0.63	-	4,202,910
Aug 8, 2025	0.57	0.64	0.55	0.63	0.63	15.30%	5,566,221
Aug 7, 2025	0.52	0.57	0.52	0.55	0.55	9.11%	4,745,030
Aug 6, 2025	0.56	0.57	0.50	0.50	0.50	-19.19%	5,006,052
Aug 5, 2025	0.62	0.64	0.56	0.62	0.62	-3.17%	5,440,980
Aug 4, 2025	0.63	0.68	0.63	0.64	0.64	3.21%	5,711,930
Aug 1, 2025	0.78	0.78	0.59	0.62	0.62	-6.30%	14,309,172
Jul 31, 2025	0.50	0.75	0.50	0.66	0.66	34.51%	47,282,466
Jul 30, 2025	0.50	0.58	0.43	0.49	0.49	-23.66%	13,543,139
Jul 29, 2025	0.74	0.83	0.56	0.64	0.64	-6.34%	42,421,220
Jul 28, 2025	0.57	0.70	0.53	0.69	0.69	63.72%	159,873,764
Jul 25, 2025	0.43	0.47	0.40	0.42	0.42	1.11%	5,189,726