Nvni Group Limited (NVNI)
NASDAQ: NVNI · Real-Time Price · USD
1.570
+0.360 (29.75%)
At close: Apr 2, 2026, 4:00 PM EDT
1.488
-0.082 (-5.21%)
After-hours: Apr 2, 2026, 7:59 PM EDT
Nvni Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.17 | 1.68 | 1.17 | 1.57 | 1.57 | 29.75% | 371,594 |
| Apr 1, 2026 | 1.18 | 1.28 | 1.11 | 1.21 | 1.21 | 5.22% | 34,579 |
| Mar 31, 2026 | 1.12 | 1.16 | 1.05 | 1.15 | 1.15 | 4.55% | 61,710 |
| Mar 30, 2026 | 1.18 | 1.23 | 1.10 | 1.10 | 1.10 | -5.17% | 53,685 |
| Mar 27, 2026 | 1.18 | 1.20 | 1.13 | 1.16 | 1.16 | -2.52% | 41,109 |
| Mar 26, 2026 | 1.22 | 1.25 | 1.17 | 1.19 | 1.19 | -1.65% | 50,928 |
| Mar 25, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -1.63% | 13,253 |
| Mar 24, 2026 | 1.21 | 1.25 | 1.16 | 1.23 | 1.23 | 2.50% | 62,371 |
| Mar 23, 2026 | 1.27 | 1.27 | 1.19 | 1.20 | 1.20 | -3.23% | 26,760 |
| Mar 20, 2026 | 1.24 | 1.25 | 1.19 | 1.24 | 1.24 | -0.80% | 32,615 |
| Mar 19, 2026 | 1.33 | 1.33 | 1.22 | 1.25 | 1.25 | -6.02% | 50,145 |
| Mar 18, 2026 | 1.34 | 1.37 | 1.30 | 1.33 | 1.33 | -4.32% | 26,614 |
| Mar 17, 2026 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 1.46% | 25,839 |
| Mar 16, 2026 | 1.28 | 1.37 | 1.26 | 1.37 | 1.37 | 9.60% | 19,765 |
| Mar 13, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -3.85% | 59,307 |
| Mar 12, 2026 | 1.40 | 1.40 | 1.28 | 1.30 | 1.30 | -0.76% | 296,940 |
| Mar 11, 2026 | 1.33 | 1.36 | 1.30 | 1.31 | 1.31 | 1.55% | 13,360 |
| Mar 10, 2026 | 1.32 | 1.37 | 1.23 | 1.29 | 1.29 | -2.27% | 53,451 |
| Mar 9, 2026 | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | 3.13% | 18,144 |
| Mar 6, 2026 | 1.28 | 1.38 | 1.28 | 1.28 | 1.28 | -4.48% | 30,810 |
| Mar 5, 2026 | 1.34 | 1.39 | 1.32 | 1.34 | 1.34 | 3.88% | 31,929 |
| Mar 4, 2026 | 1.22 | 1.30 | 1.20 | 1.29 | 1.29 | 4.03% | 40,429 |
| Mar 3, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 67,308 |
| Mar 2, 2026 | 1.21 | 1.40 | 1.21 | 1.26 | 1.26 | 3.28% | 148,626 |
| Feb 27, 2026 | 1.30 | 1.31 | 1.21 | 1.22 | 1.22 | -7.58% | 46,486 |
| Feb 26, 2026 | 1.32 | 1.45 | 1.27 | 1.32 | 1.32 | -3.65% | 45,657 |
| Feb 25, 2026 | 1.15 | 1.48 | 1.15 | 1.37 | 1.37 | 13.22% | 121,380 |
| Feb 24, 2026 | 1.30 | 1.30 | 1.10 | 1.21 | 1.21 | -3.97% | 333,673 |
| Feb 23, 2026 | 1.50 | 1.52 | 1.25 | 1.26 | 1.26 | -16.56% | 260,091 |
| Feb 20, 2026 | 1.57 | 1.60 | 1.48 | 1.51 | 1.51 | -5.03% | 88,465 |
| Feb 19, 2026 | 1.62 | 1.64 | 1.55 | 1.59 | 1.59 | -3.64% | 76,868 |
| Feb 18, 2026 | 1.57 | 1.73 | 1.54 | 1.65 | 1.65 | 4.43% | 72,617 |
| Feb 17, 2026 | 1.56 | 1.64 | 1.50 | 1.58 | 1.58 | - | 58,047 |
| Feb 13, 2026 | 1.57 | 1.69 | 1.45 | 1.58 | 1.58 | 1.28% | 150,752 |
| Feb 12, 2026 | 1.66 | 1.74 | 1.55 | 1.56 | 1.56 | -4.29% | 99,458 |
| Feb 11, 2026 | 1.84 | 1.84 | 1.60 | 1.63 | 1.63 | -7.91% | 41,677 |
| Feb 10, 2026 | 1.72 | 1.85 | 1.67 | 1.77 | 1.77 | 1.14% | 36,889 |
| Feb 9, 2026 | 1.63 | 1.80 | 1.57 | 1.75 | 1.75 | 7.36% | 71,849 |
| Feb 6, 2026 | 1.44 | 1.68 | 1.44 | 1.63 | 1.63 | 13.19% | 104,190 |
| Feb 5, 2026 | 1.50 | 1.53 | 1.43 | 1.44 | 1.44 | -5.88% | 129,816 |
| Feb 4, 2026 | 1.57 | 1.64 | 1.47 | 1.53 | 1.53 | -5.56% | 79,422 |
| Feb 3, 2026 | 1.66 | 1.66 | 1.58 | 1.62 | 1.62 | -1.82% | 62,031 |
| Feb 2, 2026 | 1.66 | 1.77 | 1.65 | 1.65 | 1.65 | -2.37% | 40,352 |
| 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% | 212,141 |
| Jan 27, 2026 | 1.79 | 2.02 | 1.79 | 1.94 | 1.94 | 10.23% | 309,698 |
| Jan 26, 2026 | 2.50 | 2.62 | 1.60 | 1.76 | 1.76 | -39.52% | 1,322,346 |
| Jan 23, 2026 | 2.94 | 3.07 | 2.88 | 2.91 | 2.91 | -0.34% | 52,983 |
| Jan 22, 2026 | 2.87 | 3.18 | 2.87 | 2.92 | 2.92 | -0.34% | 163,141 |