Nvni Group Limited (NVNI)
NASDAQ: NVNI · Real-Time Price · USD
1.100
+0.030 (2.80%)
At close: Jul 10, 2026, 4:00 PM EDT
1.082
-0.018 (-1.65%)
After-hours: Jul 10, 2026, 7:57 PM EDT
Nvni Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.08 | 1.13 | 1.05 | 1.10 | 1.10 | 2.80% | 65,782 |
| Jul 9, 2026 | 1.06 | 1.10 | 1.02 | 1.07 | 1.07 | 1.90% | 58,890 |
| Jul 8, 2026 | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | - | 25,642 |
| Jul 7, 2026 | 1.00 | 1.06 | 0.96 | 1.05 | 1.05 | -1.87% | 141,790 |
| Jul 6, 2026 | 0.99 | 1.13 | 0.94 | 1.07 | 1.07 | 8.08% | 147,208 |
| Jul 2, 2026 | 0.98 | 0.99 | 0.94 | 0.99 | 0.99 | - | 31,943 |
| Jul 1, 2026 | 0.93 | 1.02 | 0.92 | 0.99 | 0.99 | 4.21% | 57,812 |
| Jun 30, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | -2.06% | 36,597 |
| Jun 29, 2026 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 1.93% | 41,797 |
| Jun 26, 2026 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | -0.87% | 36,926 |
| Jun 25, 2026 | 0.94 | 0.97 | 0.90 | 0.96 | 0.96 | -1.01% | 35,645 |
| Jun 24, 2026 | 0.96 | 1.00 | 0.92 | 0.97 | 0.97 | -0.49% | 51,557 |
| Jun 23, 2026 | 0.91 | 0.99 | 0.91 | 0.97 | 0.97 | 2.94% | 111,631 |
| Jun 22, 2026 | 0.91 | 0.96 | 0.90 | 0.95 | 0.95 | -0.34% | 57,745 |
| Jun 18, 2026 | 0.92 | 0.97 | 0.91 | 0.95 | 0.95 | 1.48% | 79,250 |
| Jun 17, 2026 | 0.94 | 0.98 | 0.91 | 0.94 | 0.94 | -2.88% | 126,553 |
| Jun 16, 2026 | 0.92 | 0.98 | 0.88 | 0.96 | 0.96 | 0.83% | 116,692 |
| Jun 15, 2026 | 0.82 | 1.04 | 0.81 | 0.96 | 0.96 | 18.04% | 878,685 |
| Jun 12, 2026 | 0.85 | 0.95 | 0.77 | 0.81 | 0.81 | -6.90% | 415,444 |
| Jun 11, 2026 | 0.90 | 0.92 | 0.84 | 0.87 | 0.87 | -4.72% | 873,148 |
| Jun 10, 2026 | 1.15 | 1.16 | 0.85 | 0.91 | 0.91 | -8.69% | 24,370,279 |
| Jun 9, 2026 | 1.05 | 1.10 | 0.96 | 1.00 | 1.00 | -3.86% | 126,131 |
| Jun 8, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 31,385 |
| Jun 5, 2026 | 1.07 | 1.14 | 1.00 | 1.02 | 1.02 | -7.69% | 133,226 |
| Jun 4, 2026 | 1.07 | 1.11 | 1.00 | 1.11 | 1.11 | 5.24% | 102,918 |
| Jun 3, 2026 | 1.16 | 1.17 | 1.02 | 1.05 | 1.05 | -8.70% | 139,411 |
| Jun 2, 2026 | 1.20 | 1.23 | 1.10 | 1.15 | 1.15 | -5.74% | 79,260 |
| Jun 1, 2026 | 1.13 | 1.27 | 1.12 | 1.22 | 1.22 | 6.09% | 217,426 |
| 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 |