Nvni Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	2.37	2.84	2.37	2.51	2.51	5.02%	398,582
Feb 20, 2025	2.50	2.75	2.30	2.39	2.39	-7.72%	357,980
Feb 19, 2025	2.74	2.74	2.26	2.59	2.59	0.39%	398,868
Feb 18, 2025	3.48	3.59	2.37	2.58	2.58	-22.99%	767,304
Feb 14, 2025	3.29	3.60	3.12	3.35	3.35	4.36%	346,950
Feb 13, 2025	3.79	3.85	3.21	3.21	3.21	-13.24%	384,794
Feb 12, 2025	4.00	4.30	3.52	3.70	3.70	-8.19%	467,308
Feb 11, 2025	4.30	4.85	3.98	4.03	4.03	-5.18%	602,402
Feb 10, 2025	4.12	5.04	4.05	4.25	4.25	1.67%	558,572
Feb 7, 2025	5.15	5.22	4.05	4.18	4.18	-19.92%	649,922
Feb 6, 2025	6.00	6.11	5.11	5.22	5.22	-14.29%	799,695
Feb 5, 2025	6.23	6.30	5.55	6.09	6.09	6.10%	988,489
Feb 4, 2025	7.00	7.58	5.55	5.74	5.74	-14.71%	1,722,762
Feb 3, 2025	5.45	6.86	5.36	6.73	6.73	18.90%	2,219,139
Jan 31, 2025	5.33	5.78	4.57	5.66	5.66	0.53%	1,841,883
Jan 30, 2025	6.11	6.70	5.50	5.63	5.63	-1.75%	2,356,121
Jan 29, 2025	6.09	7.45	5.49	5.73	5.73	9.77%	24,893,062
Jan 28, 2025	4.80	6.00	4.25	5.22	5.22	20.55%	9,886,543
Jan 27, 2025	3.37	6.86	3.21	4.33	4.33	-1.59%	40,609,839
Jan 24, 2025	2.17	5.87	2.12	4.40	4.40	195.30%	364,951,515
Jan 23, 2025	1.53	1.58	1.42	1.49	1.49	1.36%	3,329,700
Jan 22, 2025	1.47	1.54	1.45	1.47	1.47	1.38%	95,702
Jan 21, 2025	1.56	1.70	1.42	1.45	1.45	-7.64%	223,931
Jan 17, 2025	1.73	1.75	1.52	1.57	1.57	4.67%	416,615
Jan 16, 2025	1.65	1.73	1.48	1.50	1.50	-11.24%	352,385
Jan 15, 2025	1.63	1.75	1.45	1.69	1.69	16.15%	708,168
Jan 14, 2025	1.54	1.57	1.41	1.46	1.46	1.04%	326,162
Jan 13, 2025	1.68	1.68	1.26	1.44	1.44	-12.20%	368,932
Jan 10, 2025	1.99	2.20	1.62	1.64	1.64	-11.35%	711,082
Jan 8, 2025	2.49	2.50	1.78	1.85	1.85	-34.86%	547,275
Jan 7, 2025	3.25	3.25	2.80	2.84	2.84	-4.05%	404,334
Jan 6, 2025	2.77	3.17	2.77	2.96	2.96	8.82%	813,407
Jan 3, 2025	3.08	3.08	2.53	2.72	2.72	-8.72%	303,371
Jan 2, 2025	2.45	3.46	2.29	2.98	2.98	21.63%	865,686
Dec 31, 2024	3.27	3.29	2.38	2.45	2.45	-24.85%	414,929
Dec 30, 2024	3.97	3.97	3.22	3.26	3.26	-22.57%	657,403
Dec 27, 2024	4.67	4.75	4.01	4.21	4.21	-14.95%	495,385
Dec 26, 2024	5.15	5.20	4.27	4.95	4.95	-13.91%	1,012,567
Dec 24, 2024	5.00	6.45	4.84	5.75	5.75	0.88%	1,668,785
Dec 23, 2024	7.10	8.70	5.36	5.70	5.70	-33.57%	5,310,372
Dec 20, 2024	5.80	12.19	3.16	8.58	8.58	221.35%	75,600,344
Dec 19, 2024	0.56	3.83	0.54	2.67	2.67	317.19%	14,602,850
Dec 18, 2024	0.44	1.51	0.44	0.64	0.64	48.87%	12,717,415
Dec 17, 2024	0.43	0.43	0.39	0.43	0.43	-0.02%	8,387
Dec 16, 2024	0.41	0.55	0.33	0.43	0.43	-14.39%	71,550
Dec 13, 2024	0.51	0.66	0.40	0.50	0.50	-1.12%	58,288
Dec 12, 2024	0.54	0.63	0.51	0.51	0.51	-23.03%	11,371
Dec 11, 2024	0.64	0.67	0.59	0.66	0.66	-8.28%	13,728
Dec 10, 2024	0.64	0.72	0.64	0.72	0.72	-0.06%	2,280
Dec 9, 2024	0.60	0.78	0.60	0.72	0.72	0.01%	5,536
Dec 6, 2024	0.67	0.72	0.67	0.72	0.72	-0.01%	694
Dec 5, 2024	0.76	0.76	0.72	0.72	0.72	-4.64%	3,254
Dec 4, 2024	0.76	0.76	0.76	0.76	0.76	0.67%	568
Dec 3, 2024	0.75	0.75	0.75	0.75	0.75	-4.19%	598
Dec 2, 2024	0.72	0.87	0.72	0.78	0.78	8.72%	3,984
Nov 29, 2024	0.72	0.72	0.72	0.72	0.72	-6.05%	418
Nov 27, 2024	0.75	0.78	0.75	0.77	0.77	2.04%	992
Nov 26, 2024	0.85	0.85	0.75	0.75	0.75	0.48%	1,820
Nov 25, 2024	0.88	0.88	0.75	0.75	0.75	-9.94%	31,846
Nov 22, 2024	0.83	0.88	0.83	0.83	0.83	1.22%	2,774
Nov 21, 2024	0.81	0.86	0.80	0.82	0.82	2.49%	9,958
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