Nvni Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.94	0.98	0.91	0.94	0.94	-2.88%	125,423
Jun 16, 2026	0.92	0.98	0.88	0.96	0.96	0.83%	106,473
Jun 15, 2026	0.82	1.04	0.81	0.96	0.96	18.04%	869,089
Jun 12, 2026	0.85	0.95	0.77	0.81	0.81	-6.90%	403,221
Jun 11, 2026	0.90	0.92	0.84	0.87	0.87	-4.72%	845,125
Jun 10, 2026	1.15	1.16	0.85	0.91	0.91	-8.69%	23,991,236
Jun 9, 2026	1.05	1.10	0.96	1.00	1.00	-3.86%	124,704
Jun 8, 2026	1.02	1.05	1.01	1.04	1.04	1.96%	28,618
Jun 5, 2026	1.07	1.14	1.00	1.02	1.02	-7.69%	126,554
Jun 4, 2026	1.07	1.11	1.00	1.11	1.11	5.24%	101,766
Jun 3, 2026	1.16	1.17	1.02	1.05	1.05	-8.70%	138,766
Jun 2, 2026	1.20	1.23	1.10	1.15	1.15	-5.74%	78,888
Jun 1, 2026	1.13	1.27	1.12	1.22	1.22	6.09%	216,900
May 29, 2026	1.15	1.19	1.15	1.15	1.15	-	20,049
May 28, 2026	1.20	1.23	1.15	1.15	1.15	-3.36%	80,054
May 27, 2026	1.18	1.20	1.16	1.19	1.19	0.85%	23,144
May 26, 2026	1.19	1.26	1.15	1.18	1.18	-1.67%	54,337
May 22, 2026	1.11	1.25	1.11	1.20	1.20	8.11%	107,831
May 21, 2026	1.07	1.13	1.07	1.11	1.11	0.91%	44,185
May 20, 2026	1.07	1.11	1.05	1.10	1.10	2.80%	31,673
May 19, 2026	0.98	1.15	0.96	1.07	1.07	-4.46%	884,135
May 18, 2026	1.17	1.17	1.12	1.12	1.12	-3.45%	30,047
May 15, 2026	1.15	1.18	1.15	1.16	1.16	0.87%	53,319
May 14, 2026	1.15	1.19	1.12	1.15	1.15	0.88%	61,915
May 13, 2026	1.12	1.20	1.11	1.14	1.14	2.70%	65,049
May 12, 2026	1.13	1.15	1.09	1.11	1.11	-	86,643
May 11, 2026	1.15	1.18	1.10	1.11	1.11	-4.31%	99,937
May 8, 2026	1.22	1.24	1.12	1.16	1.16	-3.33%	96,365
May 7, 2026	1.23	1.28	1.20	1.20	1.20	-4.76%	55,243
May 6, 2026	1.26	1.32	1.20	1.26	1.26	0.80%	66,403
May 5, 2026	1.27	1.34	1.25	1.25	1.25	-3.10%	95,934
May 4, 2026	1.40	1.41	1.28	1.29	1.29	-8.51%	103,524
May 1, 2026	1.39	1.42	1.38	1.41	1.41	0.71%	82,864
Apr 30, 2026	1.30	1.42	1.30	1.40	1.40	6.87%	76,781
Apr 29, 2026	1.34	1.38	1.25	1.31	1.31	-0.76%	90,610
Apr 28, 2026	1.37	1.39	1.32	1.32	1.32	-6.38%	63,677
Apr 27, 2026	1.39	1.43	1.35	1.41	1.41	2.17%	60,390
Apr 24, 2026	1.40	1.40	1.34	1.38	1.38	-	69,886
Apr 23, 2026	1.46	1.46	1.31	1.38	1.38	-5.48%	53,002
Apr 22, 2026	1.30	1.47	1.29	1.46	1.46	12.31%	213,495
Apr 21, 2026	1.31	1.33	1.26	1.30	1.30	-2.26%	110,047
Apr 20, 2026	1.28	1.33	1.28	1.33	1.33	1.53%	50,763
Apr 17, 2026	1.32	1.33	1.28	1.31	1.31	-	64,546
Apr 16, 2026	1.31	1.32	1.24	1.31	1.31	-	53,598
Apr 15, 2026	1.26	1.32	1.23	1.31	1.31	2.34%	110,681
Apr 14, 2026	1.24	1.34	1.23	1.28	1.28	-4.48%	226,058
Apr 13, 2026	1.21	1.37	1.19	1.34	1.34	12.61%	260,866
Apr 10, 2026	1.23	1.36	1.18	1.19	1.19	-	423,889
Apr 9, 2026	1.07	1.28	1.04	1.19	1.19	14.42%	889,022
Apr 8, 2026	1.04	1.07	1.00	1.04	1.04	2.97%	279,156