Nvni Group Limited (NVNI)
NASDAQ: NVNI · Real-Time Price · USD
0.1654
-0.0028 (-1.66%)
At close: Apr 17, 2025, 4:00 PM
0.1533
-0.0121 (-7.32%)
After-hours: Apr 17, 2025, 6:14 PM EDT
Nvni Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 1.93 | 2.07 | 1.84 | 2.00 | 2.00 | 3.63% | 239,537 |
| Feb 26, 2025 | 2.22 | 2.28 | 1.93 | 1.93 | 1.93 | -9.39% | 330,476 |
| Feb 25, 2025 | 2.23 | 2.40 | 2.01 | 2.13 | 2.13 | -7.39% | 473,377 |
| Feb 24, 2025 | 2.68 | 4.05 | 2.30 | 2.30 | 2.30 | -8.37% | 7,124,171 |
| 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 |