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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20250.590.740.570.69-29.59%35,567,392
May 8, 20250.480.560.470.530.5315.17%27,413,119
May 7, 20250.440.560.330.460.464.07%50,440,248
May 6, 20250.530.570.430.440.44-13.57%34,550,202
May 5, 20250.400.550.370.510.5152.99%154,735,149
May 2, 20250.360.400.310.340.34-16.96%29,018,810
May 1, 20250.710.760.350.410.41-9.98%271,755,313
Apr 30, 20250.230.470.220.450.45111.22%363,026,814
Apr 29, 20250.160.240.160.210.2137.51%56,397,313
Apr 28, 20250.160.160.150.150.15-4.74%981,716
Apr 25, 20250.160.170.160.160.16-2.05%1,282,938
Apr 24, 20250.160.170.160.170.172.79%1,988,965
Apr 23, 20250.160.170.160.160.162.87%1,928,268
Apr 22, 20250.150.160.150.160.165.23%2,032,594
Apr 21, 20250.170.170.140.150.15-9.79%3,643,210
Apr 17, 20250.170.170.160.170.17-1.66%2,037,149
Apr 16, 20250.180.180.170.170.17-7.63%2,149,983
Apr 15, 20250.190.190.180.180.18-0.05%1,494,157
Apr 14, 20250.170.180.170.180.187.18%3,570,016
Apr 11, 20250.190.190.170.170.17-10.24%4,469,233
Apr 10, 20250.190.200.180.190.19-0.32%2,605,941
Apr 9, 20250.200.200.160.190.192.48%4,973,113
Apr 8, 20250.200.200.180.190.19-5.26%3,491,665
Apr 7, 20250.200.200.190.200.20-3.12%3,612,799
Apr 4, 20250.220.220.190.200.20-10.34%3,719,431
Apr 3, 20250.200.240.200.230.239.48%6,262,777
Apr 2, 20250.200.220.200.210.21-0.19%2,744,819
Apr 1, 20250.210.210.200.210.21-3.73%3,091,741
Mar 31, 20250.210.220.200.210.211.04%4,599,068
Mar 28, 20250.220.250.210.210.21-0.24%11,792,759
Mar 27, 20250.210.290.210.210.213.66%53,862,032
Mar 26, 20250.180.250.170.210.2117.75%39,669,099
Mar 25, 20250.190.190.170.170.17-10.99%8,858,678
Mar 24, 20250.190.200.170.200.20-19.44%14,833,098
Mar 21, 20250.260.260.240.240.24-5.30%11,363,232
Mar 20, 20250.260.270.250.260.261.54%4,972,758
Mar 19, 20250.270.280.250.250.25-8.88%7,790,240
Mar 18, 20250.280.290.270.280.281.84%11,098,112
Mar 17, 20250.260.290.260.270.274.01%11,629,460
Mar 14, 20250.250.330.230.260.266.34%53,574,264
Mar 13, 20250.250.260.250.250.25-5,451,176
Mar 12, 20250.250.260.240.250.25-6.75%6,987,355
Mar 11, 20250.280.280.250.260.26-4.77%9,872,618
Mar 10, 20250.270.300.250.280.284.14%26,645,448
Mar 7, 20250.240.330.230.270.2713.00%47,994,244
Mar 6, 20250.260.260.220.240.24-13.07%25,755,073
Mar 5, 20250.310.310.270.270.273.16%83,877,467
Mar 4, 20250.230.300.230.260.26-29.76%37,710,158
Mar 3, 20250.580.600.350.370.37-63.00%35,810,295
Feb 28, 20250.771.330.561.011.01-49.50%72,852,763