Nvni Group Limited (NVNI)
NASDAQ: NVNI · Real-Time Price · USD
0.8813
-0.0486 (-5.23%)
At close: Oct 2, 2026, 4:00 PM EDT
0.8811
-0.0002 (-0.02%)
After-hours: Oct 2, 2026, 7:33 PM EDT
Nvni Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -5.23% | 41,890 |
| Oct 1, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 0.85% | 8,329 |
| Sep 30, 2026 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | 1.33% | 4,877 |
| Sep 29, 2026 | 0.92 | 0.94 | 0.87 | 0.91 | 0.91 | -3.18% | 32,688 |
| Sep 28, 2026 | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | -0.01% | 30,636 |
| Sep 25, 2026 | 0.94 | 0.96 | 0.91 | 0.94 | 0.94 | -2.07% | 6,454 |
| Sep 24, 2026 | 0.92 | 0.97 | 0.88 | 0.96 | 0.96 | 2.40% | 62,082 |
| Sep 23, 2026 | 0.93 | 0.97 | 0.87 | 0.94 | 0.94 | 0.78% | 75,490 |
| Sep 22, 2026 | 0.93 | 0.97 | 0.91 | 0.93 | 0.93 | -4.11% | 34,641 |
| Sep 21, 2026 | 0.90 | 0.98 | 0.87 | 0.97 | 0.97 | 7.78% | 38,110 |
| Sep 18, 2026 | 0.92 | 0.95 | 0.87 | 0.90 | 0.90 | -3.08% | 33,243 |
| Sep 17, 2026 | 0.96 | 0.97 | 0.87 | 0.93 | 0.93 | -2.97% | 68,969 |
| Sep 16, 2026 | 0.90 | 0.97 | 0.88 | 0.96 | 0.96 | -3.32% | 31,228 |
| Sep 15, 2026 | 0.91 | 0.99 | 0.89 | 0.99 | 0.99 | 3.75% | 24,522 |
| Sep 14, 2026 | 0.89 | 0.95 | 0.87 | 0.95 | 0.95 | 5.93% | 31,012 |
| Sep 11, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 1.80% | 8,737 |
| Sep 10, 2026 | 0.87 | 1.00 | 0.87 | 0.88 | 0.88 | -1.97% | 17,227 |
| Sep 9, 2026 | 0.90 | 0.94 | 0.87 | 0.90 | 0.90 | 3.01% | 32,198 |
| Sep 8, 2026 | 0.90 | 1.00 | 0.79 | 0.88 | 0.88 | -5.78% | 129,122 |
| Sep 4, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -4.11% | 15,501 |
| Sep 3, 2026 | 0.96 | 1.00 | 0.91 | 0.97 | 0.97 | 0.06% | 34,462 |
| Sep 2, 2026 | 0.98 | 0.99 | 0.91 | 0.97 | 0.97 | -0.64% | 14,251 |
| Sep 1, 2026 | 0.87 | 1.00 | 0.87 | 0.98 | 0.98 | 16.21% | 335,818 |
| Aug 31, 2026 | 0.99 | 1.00 | 0.82 | 0.84 | 0.84 | -15.74% | 99,177 |
| Aug 28, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -4.21% | 108,286 |
| Aug 27, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.93% | 13,231 |
| Aug 26, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.94% | 20,721 |
| Aug 25, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 20,582 |
| Aug 24, 2026 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | - | 11,339 |
| Aug 21, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | 0.97% | 10,217 |
| Aug 20, 2026 | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | - | 20,110 |
| 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% | 15,722 |
| Aug 17, 2026 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 40,427 |
| Aug 14, 2026 | 1.12 | 1.14 | 1.05 | 1.05 | 1.05 | -6.25% | 11,832 |
| Aug 13, 2026 | 1.14 | 1.15 | 1.04 | 1.12 | 1.12 | 5.66% | 31,292 |
| 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% | 25,293 |
| Aug 10, 2026 | 1.03 | 1.07 | 1.00 | 1.02 | 1.02 | -2.86% | 49,573 |
| Aug 7, 2026 | 1.03 | 1.06 | 1.00 | 1.05 | 1.05 | 1.94% | 52,402 |
| Aug 6, 2026 | 1.03 | 1.10 | 1.00 | 1.03 | 1.03 | -5.50% | 42,307 |
| Aug 5, 2026 | 1.18 | 1.18 | 1.03 | 1.09 | 1.09 | -8.40% | 45,381 |
| 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 |