Nvni Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	1.29	1.30	1.29	1.30	-	3.17%	102,258
Feb 23, 2026	1.50	1.52	1.25	1.26	1.26	-16.56%	259,991
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%	76,861
Feb 18, 2026	1.57	1.73	1.54	1.65	1.65	4.43%	64,946
Feb 17, 2026	1.56	1.64	1.50	1.58	1.58	-	57,920
Feb 13, 2026	1.57	1.69	1.45	1.58	1.58	1.28%	148,964
Feb 12, 2026	1.66	1.74	1.55	1.56	1.56	-4.29%	99,445
Feb 11, 2026	1.84	1.84	1.60	1.63	1.63	-7.91%	41,643
Feb 10, 2026	1.72	1.85	1.67	1.77	1.77	1.14%	35,760
Feb 9, 2026	1.63	1.80	1.57	1.75	1.75	7.36%	71,814
Feb 6, 2026	1.44	1.68	1.44	1.63	1.63	13.19%	98,500
Feb 5, 2026	1.50	1.53	1.43	1.44	1.44	-5.88%	129,418
Feb 4, 2026	1.57	1.64	1.47	1.53	1.53	-5.56%	69,318
Feb 3, 2026	1.66	1.66	1.58	1.62	1.62	-1.82%	61,732
Feb 2, 2026	1.66	1.77	1.65	1.65	1.65	-2.37%	36,522
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%	210,873
Jan 27, 2026	1.79	2.02	1.79	1.94	1.94	10.23%	307,488
Jan 26, 2026	2.50	2.62	1.60	1.76	1.76	-39.52%	1,310,378
Jan 23, 2026	2.94	3.07	2.88	2.91	2.91	-0.34%	52,908
Jan 22, 2026	2.87	3.18	2.87	2.92	2.92	-0.34%	162,927
Jan 21, 2026	2.91	2.99	2.89	2.93	2.93	-2.01%	48,236
Jan 20, 2026	2.80	3.02	2.79	2.99	2.99	6.79%	101,221
Jan 16, 2026	2.80	2.86	2.75	2.80	2.80	1.82%	70,533
Jan 15, 2026	2.83	2.87	2.75	2.75	2.75	-3.51%	58,659
Jan 14, 2026	2.90	2.97	2.80	2.85	2.85	-2.40%	57,639
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%	46,359
Jan 9, 2026	2.88	2.94	2.75	2.87	2.87	-2.71%	44,982
Jan 8, 2026	2.93	3.02	2.88	2.95	2.95	2.08%	54,588
Jan 7, 2026	2.90	2.94	2.85	2.89	2.89	-0.34%	45,939
Jan 6, 2026	2.84	3.03	2.75	2.90	2.90	2.84%	79,597
Jan 5, 2026	2.67	2.90	2.67	2.82	2.82	2.92%	62,320
Jan 2, 2026	2.66	2.86	2.65	2.74	2.74	3.40%	67,019
Dec 31, 2025	2.67	2.82	2.60	2.65	2.65	-1.49%	112,926
Dec 30, 2025	2.75	2.80	2.61	2.69	2.69	-2.89%	142,545
Dec 29, 2025	2.87	2.91	2.71	2.77	2.77	-3.82%	110,802
Dec 26, 2025	3.01	3.03	2.88	2.88	2.88	-4.95%	73,714
Dec 24, 2025	2.96	3.14	2.92	3.03	3.03	2.02%	42,818
Dec 23, 2025	2.89	3.00	2.81	2.97	2.97	2.77%	75,528
Dec 22, 2025	3.04	3.24	2.89	2.89	2.89	-5.25%	113,188
Dec 19, 2025	2.94	3.13	2.88	3.05	3.05	5.17%	85,805
Dec 18, 2025	2.91	3.01	2.82	2.90	2.90	0.69%	62,294
Dec 17, 2025	3.00	3.10	2.70	2.88	2.88	-7.99%	236,397
Dec 16, 2025	3.18	3.25	3.08	3.13	3.13	-1.26%	69,044
Dec 15, 2025	3.29	3.43	3.10	3.17	3.17	-3.35%	122,105
Dec 12, 2025	3.65	3.65	3.28	3.28	3.28	-11.35%	182,426
Dec 11, 2025	3.63	3.92	3.40	3.70	3.70	2.49%	182,461