Nvni Group Limited (NVNI)
NASDAQ: NVNI · Real-Time Price · USD
0.8846
-0.0161 (-1.79%)
Sep 14, 2026, 11:58 AM EDT - Market open
Nvni Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 0.91 | 0.93 | 0.90 | 0.90 | - | - | 5,580 |
| Sep 11, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 1.80% | 7,886 |
| Sep 10, 2026 | 0.87 | 1.00 | 0.87 | 0.88 | 0.88 | -1.97% | 16,237 |
| Sep 9, 2026 | 0.90 | 0.94 | 0.87 | 0.90 | 0.90 | 3.01% | 31,183 |
| Sep 8, 2026 | 0.90 | 1.00 | 0.79 | 0.88 | 0.88 | -5.78% | 128,804 |
| Sep 4, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -4.11% | 14,072 |
| Sep 3, 2026 | 0.96 | 1.00 | 0.91 | 0.97 | 0.97 | 0.06% | 33,973 |
| Sep 2, 2026 | 0.98 | 0.99 | 0.91 | 0.97 | 0.97 | -0.64% | 14,245 |
| Sep 1, 2026 | 0.87 | 1.00 | 0.87 | 0.98 | 0.98 | 16.21% | 333,956 |
| Aug 31, 2026 | 0.99 | 1.00 | 0.82 | 0.84 | 0.84 | -15.74% | 97,905 |
| Aug 28, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -4.21% | 108,136 |
| Aug 27, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.93% | 13,082 |
| Aug 26, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.94% | 20,457 |
| Aug 25, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 20,561 |
| Aug 24, 2026 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | - | 11,316 |
| Aug 21, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | 0.97% | 10,212 |
| Aug 20, 2026 | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | - | 20,109 |
| Aug 19, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | - | 22,707 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 8,218 |
| Aug 17, 2026 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 39,706 |
| Aug 14, 2026 | 1.12 | 1.14 | 1.05 | 1.05 | 1.05 | -6.25% | 11,734 |
| Aug 13, 2026 | 1.14 | 1.15 | 1.04 | 1.12 | 1.12 | 5.66% | 31,150 |
| Aug 12, 2026 | 1.03 | 1.13 | 1.00 | 1.06 | 1.06 | 6.00% | 30,544 |
| Aug 11, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 24,272 |
| Aug 10, 2026 | 1.03 | 1.07 | 1.00 | 1.02 | 1.02 | -2.86% | 49,563 |
| Aug 7, 2026 | 1.03 | 1.06 | 1.00 | 1.05 | 1.05 | 1.94% | 47,938 |
| Aug 6, 2026 | 1.03 | 1.10 | 1.00 | 1.03 | 1.03 | -5.50% | 41,094 |
| Aug 5, 2026 | 1.18 | 1.18 | 1.03 | 1.09 | 1.09 | -8.40% | 44,960 |
| Aug 4, 2026 | 1.16 | 1.30 | 1.15 | 1.19 | 1.19 | 10.19% | 57,700 |
| Aug 3, 2026 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 45,490 |
| Jul 31, 2026 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 11,184 |
| Jul 30, 2026 | 1.10 | 1.11 | 1.02 | 1.05 | 1.05 | - | 46,661 |
| Jul 29, 2026 | 1.09 | 1.10 | 1.00 | 1.05 | 1.05 | -3.67% | 38,983 |
| Jul 28, 2026 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -6.03% | 22,959 |
| Jul 27, 2026 | 1.07 | 1.17 | 1.05 | 1.16 | 1.16 | 2.65% | 53,329 |
| Jul 24, 2026 | 1.16 | 1.16 | 1.08 | 1.13 | 1.13 | -2.59% | 65,144 |
| Jul 23, 2026 | 1.15 | 1.21 | 1.10 | 1.16 | 1.16 | -1.69% | 28,918 |
| Jul 22, 2026 | 1.22 | 1.26 | 1.18 | 1.18 | 1.18 | -2.48% | 48,351 |
| Jul 21, 2026 | 1.26 | 1.33 | 1.11 | 1.21 | 1.21 | -8.33% | 184,153 |
| Jul 20, 2026 | 1.58 | 1.61 | 1.28 | 1.32 | 1.32 | -16.46% | 118,852 |
| Jul 17, 2026 | 1.54 | 1.64 | 1.53 | 1.58 | 1.58 | 1.28% | 65,177 |
| Jul 16, 2026 | 1.62 | 1.64 | 1.45 | 1.56 | 1.56 | -3.11% | 152,959 |
| Jul 15, 2026 | 1.37 | 1.69 | 1.33 | 1.61 | 1.61 | 17.52% | 367,025 |
| Jul 14, 2026 | 1.25 | 1.55 | 1.22 | 1.37 | 1.37 | 10.48% | 682,189 |
| Jul 13, 2026 | 1.08 | 1.29 | 1.06 | 1.24 | 1.24 | 12.73% | 227,650 |
| Jul 10, 2026 | 1.08 | 1.13 | 1.05 | 1.10 | 1.10 | 2.80% | 66,041 |
| Jul 9, 2026 | 1.06 | 1.10 | 1.02 | 1.07 | 1.07 | 1.90% | 60,653 |
| Jul 8, 2026 | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | - | 26,426 |
| Jul 7, 2026 | 1.00 | 1.06 | 0.96 | 1.05 | 1.05 | -1.87% | 142,259 |
| Jul 6, 2026 | 0.99 | 1.13 | 0.94 | 1.07 | 1.07 | 8.08% | 147,208 |