Nvni Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	0.08	0.08	0.08	0.08	0.08	59.28%	379
May 22, 2025	0.06	0.06	0.05	0.05	0.05	-49.85%	2,083
May 21, 2025	0.05	0.10	0.05	0.10	0.10	99.40%	6,321
May 20, 2025	0.05	0.05	0.05	0.05	0.05	-16.50%	72,250
May 19, 2025	0.06	0.07	0.06	0.06	0.06	-	16,349
May 16, 2025	0.07	0.07	0.05	0.06	0.06	0.50%	6,062
May 15, 2025	0.06	0.06	0.06	0.06	0.06	-	1,089
May 14, 2025	0.05	0.06	0.04	0.06	0.06	19.40%	20,809
May 13, 2025	0.06	0.07	0.05	0.05	0.05	-12.43%	10,798
May 12, 2025	0.06	0.06	0.06	0.06	0.06	-6.85%	8,000
May 9, 2025	0.05	0.07	0.05	0.06	0.06	2.17%	22,225
May 8, 2025	0.05	0.06	0.05	0.06	0.06	-11.24%	69,171
May 7, 2025	0.08	0.10	0.05	0.07	0.07	-9.87%	24,191
May 6, 2025	0.09	0.10	0.08	0.08	0.08	-1.57%	2,952
May 5, 2025	0.06	0.10	0.06	0.08	0.08	24.51%	39,068
May 2, 2025	0.04	0.06	0.04	0.06	0.06	5.52%	4,925
May 1, 2025	0.08	0.08	0.04	0.06	0.06	-5.54%	46,589
Apr 30, 2025	0.05	0.06	0.05	0.06	0.06	6.23%	71,731
Apr 29, 2025	0.03	0.06	0.03	0.06	0.06	92.67%	20,080
Apr 28, 2025	0.03	0.03	0.03	0.03	0.03	-6.83%	835
Apr 25, 2025	0.03	0.03	0.03	0.03	0.03	6.98%	3,333
Apr 24, 2025	0.03	0.03	0.03	0.03	0.03	0.33%	850
Apr 23, 2025	0.03	0.03	0.03	0.03	0.03	9.09%	6,492
Apr 22, 2025	0.03	0.03	0.03	0.03	0.03	-4.51%	1,216
Apr 21, 2025	0.03	0.03	0.03	0.03	0.03	10.34%	750
Apr 17, 2025	0.03	0.03	0.03	0.03	0.03	-1.51%	550
Apr 16, 2025	0.03	0.03	0.03	0.03	0.03	-19.70%	3,582
Apr 15, 2025	0.03	0.03	0.03	0.03	0.03	-	-
Apr 14, 2025	0.04	0.04	0.03	0.03	0.03	10.37%	1,320
Apr 11, 2025	0.04	0.04	0.03	0.03	0.03	-0.33%	5,351
Apr 10, 2025	0.03	0.03	0.03	0.03	0.03	-	150
Apr 9, 2025	0.03	0.03	0.03	0.03	0.03	-	-
Apr 8, 2025	0.03	0.03	0.03	0.03	0.03	15.38%	800
Apr 7, 2025	0.03	0.03	0.03	0.03	0.03	-3.70%	2,549
Apr 4, 2025	0.03	0.03	0.03	0.03	0.03	-10.00%	1,942
Apr 3, 2025	0.03	0.03	0.03	0.03	0.03	4.90%	8,099
Apr 2, 2025	0.03	0.03	0.03	0.03	0.03	0.35%	400
Apr 1, 2025	0.03	0.03	0.03	0.03	0.03	-0.35%	928
Mar 31, 2025	0.03	0.03	0.03	0.03	0.03	1.13%	2,400
Mar 28, 2025	0.03	0.03	0.03	0.03	0.03	-5.42%	2,000
Mar 27, 2025	0.03	0.03	0.03	0.03	0.03	-22.54%	2,000
Mar 26, 2025	0.04	0.04	0.03	0.04	0.04	2.12%	32,991
Mar 25, 2025	0.04	0.04	0.04	0.04	0.04	25.17%	1,005
Mar 24, 2025	0.04	0.04	0.03	0.03	0.03	-31.83%	16,434
Mar 21, 2025	0.04	0.04	0.04	0.04	0.04	11.03%	1,688
Mar 20, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Mar 19, 2025	0.05	0.05	0.04	0.04	0.04	-33.50%	15,997
Mar 18, 2025	0.04	0.06	0.04	0.06	0.06	38.89%	3,490
Mar 17, 2025	0.06	0.06	0.04	0.04	0.04	-18.64%	10,056
Mar 14, 2025	0.05	0.05	0.05	0.05	0.05	-	2