Nvni Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2025	0.36	0.43	0.36	0.42	0.42	12.20%	3,831,167
Jul 23, 2025	0.38	0.38	0.35	0.37	0.37	-2.76%	1,231,968
Jul 22, 2025	0.40	0.41	0.36	0.38	0.38	-7.10%	2,999,717
Jul 21, 2025	0.36	0.44	0.35	0.41	0.41	18.39%	6,017,128
Jul 18, 2025	0.35	0.37	0.34	0.35	0.35	0.55%	1,161,805
Jul 17, 2025	0.35	0.36	0.33	0.34	0.34	-4.12%	1,177,238
Jul 16, 2025	0.37	0.38	0.34	0.36	0.36	-1.56%	1,339,546
Jul 15, 2025	0.36	0.38	0.35	0.37	0.37	3.46%	1,814,992
Jul 14, 2025	0.32	0.36	0.32	0.35	0.35	3.22%	1,112,824
Jul 11, 2025	0.34	0.36	0.31	0.34	0.34	-1.78%	975,040
Jul 10, 2025	0.33	0.36	0.33	0.35	0.35	2.08%	923,498
Jul 9, 2025	0.36	0.36	0.33	0.34	0.34	-4.67%	1,199,415
Jul 8, 2025	0.34	0.38	0.34	0.36	0.36	7.89%	2,665,136
Jul 7, 2025	0.32	0.34	0.32	0.33	0.33	3.64%	1,270,273
Jul 3, 2025	0.31	0.32	0.30	0.32	0.32	2.53%	650,527
Jul 2, 2025	0.29	0.32	0.28	0.31	0.31	10.02%	1,117,415
Jul 1, 2025	0.30	0.30	0.28	0.28	0.28	-4.32%	1,040,131
Jun 30, 2025	0.30	0.31	0.29	0.30	0.30	-0.10%	802,755
Jun 27, 2025	0.29	0.32	0.29	0.30	0.30	-0.34%	946,440
Jun 26, 2025	0.30	0.31	0.29	0.30	0.30	-0.17%	970,866
Jun 25, 2025	0.32	0.32	0.30	0.30	0.30	-7.85%	1,218,359
Jun 24, 2025	0.28	0.33	0.28	0.32	0.32	10.83%	1,125,203
Jun 23, 2025	0.31	0.32	0.28	0.29	0.29	-6.47%	2,089,801
Jun 20, 2025	0.33	0.33	0.31	0.31	0.31	-4.53%	1,117,216