Nvni Group Limited (NVNI)
NASDAQ: NVNI · Real-Time Price · USD
1.180
-0.020 (-1.67%)
At close: May 26, 2026, 4:00 PM EDT
1.160
-0.020 (-1.73%)
After-hours: May 26, 2026, 7:57 PM EDT
Nvni Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.19 | 1.26 | 1.15 | 1.18 | 1.18 | -1.67% | 53,315 |
| May 22, 2026 | 1.11 | 1.25 | 1.11 | 1.20 | 1.20 | 8.11% | 107,668 |
| May 21, 2026 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 0.91% | 42,713 |
| May 20, 2026 | 1.07 | 1.11 | 1.05 | 1.10 | 1.10 | 2.80% | 31,243 |
| May 19, 2026 | 0.98 | 1.15 | 0.96 | 1.07 | 1.07 | -4.46% | 883,522 |
| May 18, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 29,950 |
| 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 |
| Apr 7, 2026 | 1.06 | 1.08 | 0.98 | 1.01 | 1.01 | -8.18% | 769,470 |
| Apr 6, 2026 | 1.04 | 1.25 | 0.96 | 1.10 | 1.10 | -29.94% | 14,760,222 |
| Apr 2, 2026 | 1.17 | 1.68 | 1.17 | 1.57 | 1.57 | 29.75% | 374,656 |
| Apr 1, 2026 | 1.18 | 1.28 | 1.11 | 1.21 | 1.21 | 5.22% | 35,177 |
| Mar 31, 2026 | 1.12 | 1.16 | 1.05 | 1.15 | 1.15 | 4.55% | 62,689 |
| Mar 30, 2026 | 1.18 | 1.23 | 1.10 | 1.10 | 1.10 | -5.17% | 54,827 |
| 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% | 51,009 |
| Mar 25, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -1.63% | 13,420 |
| 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% | 26,762 |
| Mar 20, 2026 | 1.24 | 1.25 | 1.19 | 1.24 | 1.24 | -0.80% | 32,960 |
| 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 |