Nvni Group Limited (NVNI)
NASDAQ: NVNI · Real-Time Price · USD
3.030
+0.060 (2.02%)
Dec 24, 2025, 1:00 PM EST - Market closed
Nvni Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 3.67 | 3.75 | 3.51 | 3.61 | 3.61 | -1.63% | 69,331 |
| Dec 9, 2025 | 3.61 | 3.83 | 3.37 | 3.67 | 3.67 | -3.17% | 176,554 |
| Dec 8, 2025 | 4.14 | 4.20 | 3.32 | 3.79 | 3.79 | -6.42% | 338,755 |
| Dec 5, 2025 | 3.43 | 4.20 | 3.40 | 4.05 | 4.05 | 18.08% | 1,056,011 |
| Dec 4, 2025 | 3.05 | 3.47 | 3.05 | 3.43 | 3.43 | 13.20% | 174,830 |
| Dec 3, 2025 | 2.82 | 3.03 | 2.81 | 3.03 | 3.03 | 6.32% | 55,108 |
| Dec 2, 2025 | 2.88 | 2.98 | 2.80 | 2.85 | 2.85 | -3.72% | 66,969 |
| Dec 1, 2025 | 2.87 | 3.00 | 2.85 | 2.96 | 2.96 | 2.78% | 82,330 |
| Nov 28, 2025 | 2.88 | 2.93 | 2.83 | 2.88 | 2.88 | 1.05% | 73,870 |
| Nov 26, 2025 | 2.86 | 2.95 | 2.81 | 2.85 | 2.85 | -2.06% | 50,414 |
| Nov 25, 2025 | 2.90 | 2.95 | 2.80 | 2.91 | 2.91 | -0.68% | 66,973 |
| Nov 24, 2025 | 3.05 | 3.07 | 2.91 | 2.93 | 2.93 | -2.66% | 113,272 |
| Nov 21, 2025 | 2.84 | 3.01 | 2.74 | 3.01 | 3.01 | 5.99% | 97,216 |
| Nov 20, 2025 | 3.02 | 3.20 | 2.84 | 2.84 | 2.84 | -6.27% | 112,574 |
| Nov 19, 2025 | 3.06 | 3.14 | 2.94 | 3.03 | 3.03 | -1.94% | 42,217 |
| Nov 18, 2025 | 3.14 | 3.30 | 3.03 | 3.09 | 3.09 | -2.83% | 75,639 |
| Nov 17, 2025 | 2.96 | 3.29 | 2.90 | 3.18 | 3.18 | 5.65% | 112,820 |
| Nov 14, 2025 | 2.95 | 3.07 | 2.70 | 3.01 | 3.01 | -0.33% | 276,962 |
| Nov 13, 2025 | 3.34 | 3.34 | 3.00 | 3.02 | 3.02 | -9.31% | 174,711 |
| Nov 12, 2025 | 3.10 | 3.39 | 3.09 | 3.33 | 3.33 | 6.73% | 140,238 |
| Nov 11, 2025 | 3.16 | 3.24 | 3.08 | 3.12 | 3.12 | -2.80% | 67,289 |
| Nov 10, 2025 | 3.23 | 3.33 | 3.07 | 3.21 | 3.21 | -1.83% | 91,327 |
| Nov 7, 2025 | 3.18 | 3.27 | 3.02 | 3.27 | 3.27 | 3.15% | 88,174 |
| Nov 6, 2025 | 3.44 | 3.47 | 3.10 | 3.17 | 3.17 | -7.31% | 196,488 |
| Nov 5, 2025 | 3.24 | 3.42 | 3.19 | 3.42 | 3.42 | 6.21% | 53,237 |
| Nov 4, 2025 | 3.46 | 3.47 | 3.17 | 3.22 | 3.22 | -8.00% | 106,657 |
| Nov 3, 2025 | 3.65 | 3.68 | 3.29 | 3.50 | 3.50 | -4.89% | 109,351 |
| Oct 31, 2025 | 3.50 | 3.69 | 3.44 | 3.68 | 3.68 | 6.36% | 89,763 |
| Oct 30, 2025 | 3.51 | 3.62 | 3.44 | 3.46 | 3.46 | -3.35% | 80,779 |
| Oct 29, 2025 | 3.59 | 3.75 | 3.45 | 3.58 | 3.58 | -0.28% | 141,646 |
| Oct 28, 2025 | 3.60 | 3.79 | 3.50 | 3.59 | 3.59 | -1.10% | 172,903 |
| Oct 27, 2025 | 3.85 | 3.85 | 3.51 | 3.63 | 3.63 | -5.22% | 167,316 |
| Oct 24, 2025 | 3.68 | 3.90 | 3.57 | 3.83 | 3.83 | 3.51% | 135,176 |
| Oct 23, 2025 | 3.50 | 3.90 | 3.48 | 3.70 | 3.70 | 6.63% | 172,004 |
| Oct 22, 2025 | 3.70 | 3.78 | 3.40 | 3.47 | 3.47 | -8.44% | 201,488 |
| Oct 21, 2025 | 4.14 | 4.14 | 3.60 | 3.79 | 3.79 | -9.76% | 324,052 |
| Oct 20, 2025 | 4.21 | 4.34 | 3.92 | 4.20 | 4.20 | 1.69% | 259,817 |
| Oct 17, 2025 | 4.22 | 4.70 | 4.05 | 4.13 | 4.13 | -3.28% | 376,504 |
| Oct 16, 2025 | 4.33 | 4.59 | 4.00 | 4.27 | 4.27 | 3.64% | 362,482 |
| Oct 15, 2025 | 4.52 | 4.94 | 3.92 | 4.12 | 4.12 | -8.65% | 502,068 |