Nuvve Holding Corp. (NVVE)
NASDAQ: NVVE · Real-Time Price · USD
1.510
-0.110 (-6.79%)
At close: Mar 31, 2025, 4:00 PM
1.490
-0.020 (-1.32%)
After-hours: Mar 31, 2025, 5:31 PM EDT
Nuvve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.69 | 1.57 | 1.49 | 1.51 | - | -6.79% | 92,352 |
| Mar 28, 2025 | 1.61 | 1.70 | 1.60 | 1.62 | 1.62 | -1.82% | 92,140 |
| Mar 27, 2025 | 1.74 | 1.75 | 1.55 | 1.65 | 1.65 | 1.23% | 153,867 |
| Mar 26, 2025 | 1.59 | 1.68 | 1.53 | 1.63 | 1.63 | 1.87% | 122,359 |
| Mar 25, 2025 | 1.63 | 1.68 | 1.58 | 1.60 | 1.60 | -1.84% | 109,492 |
| Mar 24, 2025 | 1.72 | 1.72 | 1.56 | 1.63 | 1.63 | 0.62% | 159,673 |
| Mar 21, 2025 | 1.43 | 1.65 | 1.40 | 1.62 | 1.62 | 12.50% | 294,656 |
| Mar 20, 2025 | 1.37 | 1.45 | 1.36 | 1.44 | 1.44 | 4.35% | 59,943 |
| Mar 19, 2025 | 1.42 | 1.48 | 1.36 | 1.38 | 1.38 | -1.43% | 90,633 |
| Mar 18, 2025 | 1.46 | 1.46 | 1.34 | 1.40 | 1.40 | -6.04% | 137,308 |
| Mar 17, 2025 | 1.64 | 1.64 | 1.41 | 1.49 | 1.49 | -7.45% | 318,290 |
| Mar 14, 2025 | 1.63 | 1.67 | 1.58 | 1.61 | 1.61 | -1.83% | 87,160 |
| Mar 13, 2025 | 1.63 | 1.67 | 1.58 | 1.64 | 1.64 | 1.86% | 133,087 |
| Mar 12, 2025 | 1.64 | 1.76 | 1.59 | 1.61 | 1.61 | -4.73% | 246,913 |
| Mar 11, 2025 | 1.58 | 1.74 | 1.51 | 1.69 | 1.69 | 8.33% | 249,597 |
| Mar 10, 2025 | 1.67 | 1.67 | 1.50 | 1.56 | 1.56 | -6.59% | 152,698 |
| Mar 7, 2025 | 1.61 | 1.70 | 1.49 | 1.67 | 1.67 | 1.21% | 231,680 |
| Mar 6, 2025 | 1.74 | 1.92 | 1.59 | 1.65 | 1.65 | 1.23% | 343,265 |
| Mar 5, 2025 | 1.94 | 1.97 | 1.44 | 1.63 | 1.63 | -16.41% | 763,885 |
| Mar 4, 2025 | 2.00 | 2.05 | 1.70 | 1.95 | 1.95 | -10.55% | 561,742 |
| Mar 3, 2025 | 2.26 | 2.62 | 2.11 | 2.18 | 2.18 | -19.26% | 1,179,849 |
| Feb 28, 2025 | 4.35 | 5.02 | 2.52 | 2.70 | 2.70 | 12.50% | 60,749,136 |
| Feb 27, 2025 | 2.41 | 2.41 | 2.32 | 2.40 | 2.40 | -0.41% | 18,643 |
| Feb 26, 2025 | 2.38 | 2.53 | 2.31 | 2.41 | 2.41 | 1.26% | 45,492 |
| Feb 25, 2025 | 2.40 | 2.43 | 2.11 | 2.38 | 2.38 | -4.42% | 383,630 |
| Feb 24, 2025 | 2.47 | 2.52 | 2.41 | 2.49 | 2.49 | 1.63% | 34,533 |
| Feb 21, 2025 | 2.66 | 2.72 | 2.40 | 2.45 | 2.45 | -7.20% | 52,804 |
| Feb 20, 2025 | 2.64 | 2.67 | 2.57 | 2.64 | 2.64 | -1.49% | 17,022 |
| Feb 19, 2025 | 2.87 | 2.87 | 2.63 | 2.68 | 2.68 | -1.47% | 29,117 |
| Feb 18, 2025 | 2.93 | 3.03 | 2.65 | 2.72 | 2.72 | -7.17% | 57,958 |
| Feb 14, 2025 | 2.97 | 3.05 | 2.91 | 2.93 | 2.93 | 1.03% | 24,387 |
| Feb 13, 2025 | 2.86 | 3.00 | 2.84 | 2.90 | 2.90 | -2.03% | 32,844 |
| Feb 12, 2025 | 3.18 | 3.18 | 2.93 | 2.96 | 2.96 | -3.27% | 84,425 |
| Feb 11, 2025 | 3.11 | 3.20 | 2.98 | 3.06 | 3.06 | 0.33% | 58,600 |
| Feb 10, 2025 | 3.24 | 3.24 | 2.93 | 3.05 | 3.05 | -6.15% | 78,985 |
| Feb 7, 2025 | 3.30 | 3.37 | 3.04 | 3.25 | 3.25 | -5.80% | 145,716 |
| Feb 6, 2025 | 2.97 | 3.45 | 2.77 | 3.45 | 3.45 | 15.38% | 132,864 |
| Feb 5, 2025 | 2.90 | 3.05 | 2.64 | 2.99 | 2.99 | -9.67% | 723,497 |
| Feb 4, 2025 | 2.62 | 4.77 | 2.51 | 3.31 | 3.31 | 24.91% | 15,113,127 |
| Feb 3, 2025 | 2.49 | 3.00 | 2.23 | 2.65 | 2.65 | 9.05% | 523,597 |
| Jan 31, 2025 | 2.70 | 2.87 | 2.35 | 2.43 | 2.43 | -10.00% | 146,092 |
| Jan 30, 2025 | 2.85 | 2.94 | 2.62 | 2.70 | 2.70 | -1.82% | 160,406 |
| Jan 29, 2025 | 2.80 | 2.84 | 2.58 | 2.75 | 2.75 | -2.14% | 64,330 |
| Jan 28, 2025 | 2.80 | 4.39 | 2.30 | 2.81 | 2.81 | 1.81% | 1,011,314 |
| Jan 27, 2025 | 2.77 | 2.84 | 2.71 | 2.76 | 2.76 | -1.43% | 7,327 |
| Jan 24, 2025 | 2.76 | 2.90 | 2.71 | 2.80 | 2.80 | 1.45% | 18,576 |
| Jan 23, 2025 | 3.01 | 3.03 | 2.76 | 2.76 | 2.76 | -8.31% | 14,716 |
| Jan 22, 2025 | 3.16 | 3.21 | 2.96 | 3.01 | 3.01 | -7.38% | 7,502 |
| Jan 21, 2025 | 2.97 | 3.25 | 2.86 | 3.25 | 3.25 | 9.43% | 33,916 |
| Jan 17, 2025 | 2.77 | 2.98 | 2.75 | 2.97 | 2.97 | 7.22% | 24,404 |