Nvni Group Limited (NVNI)
NASDAQ: NVNI · Real-Time Price · USD
0.820
+0.020 (2.50%)
Nov 21, 2024, 4:00 PM EST - Market closed
Nvni Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -11.10% | 4,926 |
| Nov 19, 2024 | 0.81 | 0.90 | 0.81 | 0.90 | 0.90 | 9.76% | 2,593 |
| Nov 18, 2024 | 0.92 | 0.92 | 0.80 | 0.82 | 0.82 | -11.36% | 2,396 |
| Nov 15, 2024 | 0.96 | 0.96 | 0.88 | 0.93 | 0.93 | -0.53% | 3,786 |
| Nov 14, 2024 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | 0.63% | 21,082 |
| Nov 13, 2024 | 0.85 | 1.12 | 0.80 | 0.92 | 0.92 | 8.99% | 17,524 |
| Nov 12, 2024 | 0.84 | 0.92 | 0.76 | 0.85 | 0.85 | 13.07% | 14,375 |
| Nov 11, 2024 | 1.15 | 1.16 | 0.75 | 0.75 | 0.75 | -36.44% | 29,958 |
| Nov 8, 2024 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 3,340 |
| Nov 7, 2024 | 1.00 | 1.22 | 1.00 | 1.17 | 1.17 | 11.43% | 9,442 |
| Nov 6, 2024 | 1.07 | 1.07 | 0.99 | 1.05 | 1.05 | 10.40% | 7,842 |
| Nov 5, 2024 | 0.99 | 1.01 | 0.95 | 0.95 | 0.95 | -10.86% | 5,926 |
| Nov 4, 2024 | 0.80 | 1.07 | 0.80 | 1.07 | 1.07 | 21.53% | 18,110 |
| Nov 1, 2024 | 0.85 | 0.88 | 0.80 | 0.88 | 0.88 | 3.29% | 2,906 |
| Oct 31, 2024 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 0.02% | 3,573 |
| Oct 30, 2024 | 0.76 | 0.85 | 0.75 | 0.85 | 0.85 | 12.56% | 27,936 |
| Oct 29, 2024 | 0.75 | 0.76 | 0.70 | 0.76 | 0.76 | 0.67% | 11,985 |
| Oct 28, 2024 | 0.72 | 0.80 | 0.64 | 0.75 | 0.75 | 4.02% | 9,113 |
| Oct 25, 2024 | 0.70 | 0.72 | 0.68 | 0.72 | 0.72 | -1.90% | 2,833 |
| Oct 24, 2024 | 0.68 | 0.74 | 0.68 | 0.74 | 0.74 | 8.08% | 2,274 |
| Oct 23, 2024 | 0.72 | 0.74 | 0.68 | 0.68 | 0.68 | -4.49% | 3,739 |
| Oct 22, 2024 | 0.70 | 0.71 | 0.65 | 0.71 | 0.71 | 1.71% | 4,439 |
| Oct 21, 2024 | 0.60 | 0.70 | 0.58 | 0.70 | 0.70 | 16.67% | 19,470 |
| Oct 18, 2024 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.52% | 6,799 |
| Oct 17, 2024 | 0.61 | 0.64 | 0.59 | 0.59 | 0.59 | -1.50% | 12,974 |
| Oct 16, 2024 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 4.13% | 46,473 |
| Oct 15, 2024 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -7.06% | 13,340 |
| Oct 14, 2024 | 0.62 | 0.67 | 0.62 | 0.62 | 0.62 | -6.77% | 2,899 |
| Oct 11, 2024 | 0.68 | 0.70 | 0.63 | 0.67 | 0.67 | -4.58% | 7,580 |
| Oct 10, 2024 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 2.47% | 6,688 |
| Oct 9, 2024 | 0.80 | 0.80 | 0.65 | 0.68 | 0.68 | -14.99% | 18,121 |
| Oct 8, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 121 |
| Oct 7, 2024 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 826 |
| Oct 4, 2024 | 0.77 | 0.80 | 0.76 | 0.80 | 0.80 | -3.03% | 2,914 |
| Oct 3, 2024 | 0.77 | 0.83 | 0.77 | 0.83 | 0.83 | 4.46% | 3,849 |
| Oct 2, 2024 | 0.81 | 0.82 | 0.76 | 0.79 | 0.79 | 5.30% | 10,731 |
| Oct 1, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -11.30% | 1,692 |
| Sep 30, 2024 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -2.83% | 2,232 |
| Sep 27, 2024 | 0.92 | 0.92 | 0.82 | 0.87 | 0.87 | 1.16% | 16,120 |
| Sep 26, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -6.00% | 817 |
| Sep 25, 2024 | 0.99 | 0.99 | 0.85 | 0.92 | 0.92 | -7.58% | 9,147 |
| Sep 24, 2024 | 1.00 | 1.05 | 0.99 | 0.99 | 0.99 | -3.13% | 6,089 |
| Sep 23, 2024 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.23% | 5,255 |
| Sep 20, 2024 | 1.00 | 1.07 | 0.99 | 0.99 | 0.99 | -1.00% | 3,189 |
| Sep 19, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 142 |
| Sep 18, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 635 |
| Sep 17, 2024 | 1.01 | 1.08 | 1.00 | 1.00 | 1.00 | -6.45% | 9,885 |
| Sep 16, 2024 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 6.90% | 1,437 |
| Sep 13, 2024 | 1.10 | 1.15 | 1.00 | 1.00 | 1.00 | -4.76% | 1,841 |
| Sep 12, 2024 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | 5.00% | 882 |
| Sep 11, 2024 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 2,659 |
| Sep 10, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 810 |
| Sep 9, 2024 | 1.27 | 1.27 | 1.03 | 1.03 | 1.03 | 3.00% | 2,419 |
| Sep 6, 2024 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -4.76% | 5,365 |
| Sep 5, 2024 | 1.20 | 1.24 | 1.05 | 1.05 | 1.05 | -8.30% | 15,246 |
| Sep 4, 2024 | 1.30 | 1.30 | 1.13 | 1.15 | 1.15 | -10.55% | 26,525 |
| Sep 3, 2024 | 1.28 | 1.35 | 1.28 | 1.28 | 1.28 | - | 1,609 |
| Aug 30, 2024 | 1.28 | 1.45 | 1.27 | 1.28 | 1.28 | -1.54% | 14,264 |
| Aug 29, 2024 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | 0.78% | 473 |
| Aug 28, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.30% | 1,184 |
| Aug 27, 2024 | 1.43 | 1.43 | 1.33 | 1.33 | 1.33 | -7.36% | 2,745 |
| Aug 26, 2024 | 1.41 | 1.45 | 1.36 | 1.44 | 1.44 | -4.06% | 6,550 |
| Aug 23, 2024 | 1.32 | 1.50 | 1.32 | 1.50 | 1.50 | 12.86% | 3,239 |
| Aug 22, 2024 | 1.29 | 1.39 | 1.26 | 1.33 | 1.33 | 1.53% | 8,680 |
| Aug 21, 2024 | 1.33 | 1.60 | 1.30 | 1.31 | 1.31 | -0.76% | 8,634 |
| Aug 20, 2024 | 1.36 | 1.51 | 1.32 | 1.32 | 1.32 | - | 12,783 |
| Aug 19, 2024 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -1.49% | 2,531 |
| Aug 16, 2024 | 1.26 | 1.39 | 1.26 | 1.34 | 1.34 | 2.29% | 1,767 |
| Aug 15, 2024 | 1.39 | 1.44 | 1.31 | 1.31 | 1.31 | 3.15% | 1,844 |
| Aug 14, 2024 | 1.33 | 1.49 | 1.27 | 1.27 | 1.27 | -7.30% | 7,587 |
| Aug 13, 2024 | 1.40 | 1.49 | 1.37 | 1.37 | 1.37 | -11.04% | 7,168 |
| Aug 12, 2024 | 1.16 | 1.54 | 1.16 | 1.54 | 1.54 | 27.27% | 4,697 |
| Aug 9, 2024 | 1.33 | 1.33 | 1.21 | 1.21 | 1.21 | - | 1,688 |
| Aug 8, 2024 | 1.31 | 1.31 | 1.15 | 1.21 | 1.21 | -4.72% | 10,652 |
| Aug 7, 2024 | 1.30 | 1.55 | 1.25 | 1.27 | 1.27 | -2.31% | 6,658 |
| Aug 6, 2024 | 1.30 | 1.74 | 1.30 | 1.30 | 1.30 | 8.33% | 38,699 |
| Aug 5, 2024 | 1.35 | 1.42 | 1.15 | 1.20 | 1.20 | -20.53% | 18,429 |
| Aug 2, 2024 | 1.49 | 1.60 | 1.43 | 1.51 | 1.51 | -3.82% | 5,452 |
| Aug 1, 2024 | 1.52 | 1.58 | 1.34 | 1.57 | 1.57 | 3.22% | 13,422 |
| Jul 31, 2024 | 1.57 | 1.69 | 1.51 | 1.52 | 1.52 | -6.11% | 18,639 |
| Jul 30, 2024 | 1.66 | 1.75 | 1.57 | 1.62 | 1.62 | -5.81% | 23,961 |
| Jul 29, 2024 | 1.63 | 1.90 | 1.42 | 1.72 | 1.72 | 6.83% | 200,265 |
| Jul 26, 2024 | 1.72 | 1.82 | 1.41 | 1.61 | 1.61 | -14.81% | 295,051 |
| Jul 25, 2024 | 1.32 | 2.34 | 1.25 | 1.89 | 1.89 | 56.20% | 4,149,172 |
| Jul 24, 2024 | 1.29 | 1.30 | 1.21 | 1.21 | 1.21 | -0.82% | 19,879 |
| Jul 23, 2024 | 1.24 | 1.25 | 1.16 | 1.22 | 1.22 | 2.52% | 24,412 |
| Jul 22, 2024 | 1.35 | 1.35 | 1.18 | 1.19 | 1.19 | -11.19% | 14,094 |
| Jul 19, 2024 | 1.24 | 1.40 | 1.24 | 1.34 | 1.34 | 4.69% | 24,443 |
| Jul 18, 2024 | 1.20 | 1.39 | 1.18 | 1.28 | 1.28 | - | 39,439 |
| Jul 17, 2024 | 1.17 | 1.28 | 1.17 | 1.28 | 1.28 | 4.07% | 2,035 |
| Jul 16, 2024 | 1.23 | 1.40 | 1.15 | 1.23 | 1.23 | 14.95% | 9,940 |
| Jul 15, 2024 | 1.06 | 1.21 | 1.06 | 1.07 | 1.07 | -8.55% | 1,722 |
| Jul 12, 2024 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 789 |
| Jul 11, 2024 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | -5.00% | 4,582 |
| Jul 10, 2024 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -3.10% | 2,978 |
| Jul 9, 2024 | 1.19 | 1.42 | 1.19 | 1.26 | 1.26 | 11.01% | 7,255 |
| Jul 8, 2024 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | -2.99% | 1,278 |
| Jul 5, 2024 | 1.05 | 1.49 | 1.05 | 1.17 | 1.17 | 18.18% | 13,175 |
| Jul 3, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 113 |
| Jul 2, 2024 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | -4.44% | 849 |