Skip to main content
logo
Nvni Group Limited (NVNIW)
NASDAQ: NVNIW · Real-Time Price · USD · Warrants
0.0491
-0.0030 (-5.76%)
Jun 26, 2025, 4:00 PM - Market closed

Nvni Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20250.050.050.050.050.05-0.19%1,706
Jun 25, 20250.050.050.050.050.056.54%1,566
Jun 24, 20250.050.050.050.050.05-6.50%1,361
Jun 23, 20250.050.050.050.050.057.17%5,298
Jun 20, 20250.050.050.050.050.05--
Jun 18, 20250.050.050.040.050.05-8.96%1,200
Jun 17, 20250.050.050.040.050.057.41%15,028
Jun 16, 20250.050.050.040.050.05-0.60%39,438
Jun 13, 20250.050.050.050.050.05--
Jun 12, 20250.050.060.050.050.05-27.87%14,934
Jun 11, 20250.060.070.060.070.0725.86%4,110
Jun 10, 20250.060.060.060.060.06-12
Jun 9, 20250.060.070.060.060.06-3.15%12,115
Jun 6, 20250.060.060.060.060.06-0.70%1,032
Jun 5, 20250.060.060.050.060.06-5.12%2,718
Jun 4, 20250.050.060.050.060.06-0.16%18,998
Jun 3, 20250.070.070.060.060.060.17%12,015
Jun 2, 20250.070.070.060.060.06-13.68%136,372
May 30, 20250.080.130.070.070.0716.81%69,872
May 29, 20250.060.060.060.060.06--
May 28, 20250.090.090.060.060.060.17%4,478
May 27, 20250.060.060.060.060.06-24.81%23,393
May 23, 20250.080.080.080.080.0859.28%379
May 22, 20250.060.060.050.050.05-49.85%2,083
May 21, 20250.050.100.050.100.1099.40%6,321
May 20, 20250.050.050.050.050.05-16.50%72,250
May 19, 20250.060.070.060.060.06-16,349
May 16, 20250.070.070.050.060.060.50%6,062
May 15, 20250.060.060.060.060.06-1,089
May 14, 20250.050.060.040.060.0619.40%20,809
May 13, 20250.060.070.050.050.05-12.43%10,798
May 12, 20250.060.060.060.060.06-6.85%8,000
May 9, 20250.050.070.050.060.062.17%22,225
May 8, 20250.050.060.050.060.06-11.24%69,171
May 7, 20250.080.100.050.070.07-9.87%24,191
May 6, 20250.090.100.080.080.08-1.57%2,952
May 5, 20250.060.100.060.080.0824.51%39,068
May 2, 20250.040.060.040.060.065.52%4,925
May 1, 20250.080.080.040.060.06-5.54%46,589
Apr 30, 20250.050.060.050.060.066.23%71,731
Apr 29, 20250.030.060.030.060.0692.67%20,080
Apr 28, 20250.030.030.030.030.03-6.83%835
Apr 25, 20250.030.030.030.030.036.98%3,333
Apr 24, 20250.030.030.030.030.030.33%850
Apr 23, 20250.030.030.030.030.039.09%6,492
Apr 22, 20250.030.030.030.030.03-4.51%1,216
Apr 21, 20250.030.030.030.030.0310.34%750
Apr 17, 20250.030.030.030.030.03-1.51%550
Apr 16, 20250.030.030.030.030.03-19.70%3,582
Apr 15, 20250.030.030.030.030.03--