Nvni Group Limited (NVNI)
NASDAQ: NVNI · Real-Time Price · USD
0.5891
+0.0561 (10.53%)
May 9, 2025, 11:27 AM - Market open
Nvni Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 0.59 | 0.74 | 0.57 | 0.69 | - | 29.59% | 35,567,392 |
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 |
Apr 29, 2025 | 0.16 | 0.24 | 0.16 | 0.21 | 0.21 | 37.51% | 56,397,313 |
Apr 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.74% | 981,716 |
Apr 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.05% | 1,282,938 |
Apr 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.79% | 1,988,965 |
Apr 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.87% | 1,928,268 |
Apr 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.23% | 2,032,594 |
Apr 21, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -9.79% | 3,643,210 |
Apr 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.66% | 2,037,149 |
Apr 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.63% | 2,149,983 |
Apr 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.05% | 1,494,157 |
Apr 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.18% | 3,570,016 |
Apr 11, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.24% | 4,469,233 |
Apr 10, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.32% | 2,605,941 |
Apr 9, 2025 | 0.20 | 0.20 | 0.16 | 0.19 | 0.19 | 2.48% | 4,973,113 |
Apr 8, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.26% | 3,491,665 |
Apr 7, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.12% | 3,612,799 |
Apr 4, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -10.34% | 3,719,431 |
Apr 3, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 9.48% | 6,262,777 |
Apr 2, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -0.19% | 2,744,819 |
Apr 1, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -3.73% | 3,091,741 |
Mar 31, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 1.04% | 4,599,068 |
Mar 28, 2025 | 0.22 | 0.25 | 0.21 | 0.21 | 0.21 | -0.24% | 11,792,759 |
Mar 27, 2025 | 0.21 | 0.29 | 0.21 | 0.21 | 0.21 | 3.66% | 53,862,032 |
Mar 26, 2025 | 0.18 | 0.25 | 0.17 | 0.21 | 0.21 | 17.75% | 39,669,099 |
Mar 25, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.99% | 8,858,678 |
Mar 24, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | -19.44% | 14,833,098 |
Mar 21, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.30% | 11,363,232 |
Mar 20, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.54% | 4,972,758 |
Mar 19, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -8.88% | 7,790,240 |
Mar 18, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.84% | 11,098,112 |
Mar 17, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 4.01% | 11,629,460 |
Mar 14, 2025 | 0.25 | 0.33 | 0.23 | 0.26 | 0.26 | 6.34% | 53,574,264 |
Mar 13, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 5,451,176 |
Mar 12, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -6.75% | 6,987,355 |
Mar 11, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -4.77% | 9,872,618 |
Mar 10, 2025 | 0.27 | 0.30 | 0.25 | 0.28 | 0.28 | 4.14% | 26,645,448 |
Mar 7, 2025 | 0.24 | 0.33 | 0.23 | 0.27 | 0.27 | 13.00% | 47,994,244 |
Mar 6, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -13.07% | 25,755,073 |
Mar 5, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | 3.16% | 83,877,467 |
Mar 4, 2025 | 0.23 | 0.30 | 0.23 | 0.26 | 0.26 | -29.76% | 37,710,158 |
Mar 3, 2025 | 0.58 | 0.60 | 0.35 | 0.37 | 0.37 | -63.00% | 35,810,295 |
Feb 28, 2025 | 0.77 | 1.33 | 0.56 | 1.01 | 1.01 | -49.50% | 72,852,763 |