Nvni Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	1.66	1.66	1.58	1.62	1.62	-1.82%	61,732
Feb 2, 2026	1.66	1.77	1.65	1.65	1.65	-2.37%	36,522
Jan 30, 2026	1.68	1.80	1.66	1.69	1.69	1.20%	81,880
Jan 29, 2026	1.67	1.73	1.51	1.67	1.67	-1.76%	162,660
Jan 28, 2026	1.89	1.98	1.62	1.70	1.70	-12.37%	210,873
Jan 27, 2026	1.79	2.02	1.79	1.94	1.94	10.23%	307,488
Jan 26, 2026	2.50	2.62	1.60	1.76	1.76	-39.52%	1,310,378
Jan 23, 2026	2.94	3.07	2.88	2.91	2.91	-0.34%	52,908
Jan 22, 2026	2.87	3.18	2.87	2.92	2.92	-0.34%	162,927
Jan 21, 2026	2.91	2.99	2.89	2.93	2.93	-2.01%	48,236
Jan 20, 2026	2.80	3.02	2.79	2.99	2.99	6.79%	101,221
Jan 16, 2026	2.80	2.86	2.75	2.80	2.80	1.82%	70,533
Jan 15, 2026	2.83	2.87	2.75	2.75	2.75	-3.51%	58,659
Jan 14, 2026	2.90	2.97	2.80	2.85	2.85	-2.40%	57,639
Jan 13, 2026	2.79	2.99	2.75	2.92	2.92	1.04%	90,767
Jan 12, 2026	2.79	2.95	2.79	2.89	2.89	0.70%	46,359
Jan 9, 2026	2.88	2.94	2.75	2.87	2.87	-2.71%	44,982
Jan 8, 2026	2.93	3.02	2.88	2.95	2.95	2.08%	54,588
Jan 7, 2026	2.90	2.94	2.85	2.89	2.89	-0.34%	45,939
Jan 6, 2026	2.84	3.03	2.75	2.90	2.90	2.84%	79,597
Jan 5, 2026	2.67	2.90	2.67	2.82	2.82	2.92%	62,320
Jan 2, 2026	2.66	2.86	2.65	2.74	2.74	3.40%	67,019
Dec 31, 2025	2.67	2.82	2.60	2.65	2.65	-1.49%	112,926
Dec 30, 2025	2.75	2.80	2.61	2.69	2.69	-2.89%	142,545
Dec 29, 2025	2.87	2.91	2.71	2.77	2.77	-3.82%	110,802
Dec 26, 2025	3.01	3.03	2.88	2.88	2.88	-4.95%	73,714
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