Nvni Group Limited (NVNI)
NASDAQ: NVNI · Real-Time Price · USD
0.2120
-0.0005 (-0.24%)
At close: Mar 28, 2025, 4:00 PM
0.2100
-0.0020 (-0.94%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Nvni Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.22 | 0.25 | 0.21 | 0.21 | 0.21 | -0.24% | 11,578,951 |
| 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 |
| 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 |