Nvni Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	1.39	1.43	1.35	1.41	1.41	2.17%	57,313
Apr 24, 2026	1.40	1.40	1.34	1.38	1.38	-	69,116
Apr 23, 2026	1.46	1.46	1.31	1.38	1.38	-5.48%	52,961
Apr 22, 2026	1.30	1.47	1.29	1.46	1.46	12.31%	205,477
Apr 21, 2026	1.31	1.33	1.26	1.30	1.30	-2.26%	109,801
Apr 20, 2026	1.28	1.33	1.28	1.33	1.33	1.53%	45,010
Apr 17, 2026	1.32	1.33	1.28	1.31	1.31	-	64,213
Apr 16, 2026	1.31	1.32	1.24	1.31	1.31	-	53,139
Apr 15, 2026	1.26	1.32	1.23	1.31	1.31	2.34%	102,289
Apr 14, 2026	1.24	1.34	1.23	1.28	1.28	-4.48%	224,568
Apr 13, 2026	1.21	1.37	1.19	1.34	1.34	12.61%	253,184
Apr 10, 2026	1.23	1.36	1.18	1.19	1.19	-	412,596
Apr 9, 2026	1.07	1.28	1.04	1.19	1.19	14.42%	865,336
Apr 8, 2026	1.04	1.07	1.00	1.04	1.04	2.97%	277,320
Apr 7, 2026	1.06	1.08	0.98	1.01	1.01	-8.18%	747,875
Apr 6, 2026	1.04	1.25	0.96	1.10	1.10	-29.94%	14,598,765
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