Nuvve Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.22	0.39	0.22	0.26	-	16.64%	49,238,602
Sep 5, 2025	0.26	0.26	0.20	0.22	0.22	-14.17%	4,378,175
Sep 4, 2025	0.33	0.33	0.18	0.26	0.26	-24.35%	28,119,613
Sep 3, 2025	0.36	0.37	0.33	0.34	0.34	-5.71%	829,445
Sep 2, 2025	0.38	0.38	0.34	0.36	0.36	-5.43%	1,449,976
Aug 29, 2025	0.43	0.45	0.38	0.39	0.39	-10.69%	3,178,492
Aug 28, 2025	0.47	0.47	0.43	0.43	0.43	-5.73%	303,980
Aug 27, 2025	0.47	0.49	0.46	0.46	0.46	-2.27%	365,577
Aug 26, 2025	0.47	0.48	0.46	0.47	0.47	-1.54%	136,901
Aug 25, 2025	0.47	0.49	0.47	0.48	0.48	0.17%	327,870
Aug 22, 2025	0.52	0.53	0.46	0.47	0.47	-9.08%	901,521
Aug 21, 2025	0.43	0.53	0.43	0.52	0.52	22.03%	1,171,745
Aug 20, 2025	0.48	0.49	0.41	0.43	0.43	-10.73%	987,995
Aug 19, 2025	0.50	0.53	0.47	0.48	0.48	-6.65%	393,407
Aug 18, 2025	0.52	0.53	0.50	0.51	0.51	-3.28%	280,528
Aug 15, 2025	0.50	0.55	0.49	0.53	0.53	-14.01%	569,424
Aug 14, 2025	0.60	0.62	0.58	0.62	0.62	3.11%	735,256
Aug 13, 2025	0.59	0.61	0.56	0.60	0.60	0.27%	496,919
Aug 12, 2025	0.59	0.60	0.55	0.60	0.60	-0.38%	1,150,952
Aug 11, 2025	0.50	0.63	0.50	0.60	0.60	19.09%	1,602,950
Aug 8, 2025	0.51	0.55	0.49	0.50	0.50	-3.31%	347,068
Aug 7, 2025	0.54	0.55	0.50	0.52	0.52	-3.97%	412,953
Aug 6, 2025	0.54	0.55	0.51	0.54	0.54	-0.62%	1,073,968
Aug 5, 2025	0.60	0.60	0.52	0.55	0.55	-9.90%	423,938
Aug 4, 2025	0.52	0.63	0.50	0.61	0.61	14.69%	846,398
Aug 1, 2025	0.56	0.58	0.48	0.53	0.53	-9.02%	1,303,822
Jul 31, 2025	0.68	0.70	0.57	0.58	0.58	-14.76%	1,295,277
Jul 30, 2025	0.69	0.72	0.68	0.68	0.68	2.19%	1,029,098
Jul 29, 2025	0.73	0.73	0.66	0.67	0.67	-10.13%	1,476,449
Jul 28, 2025	0.74	0.78	0.69	0.74	0.74	3.16%	1,632,969
Jul 25, 2025	0.78	0.78	0.64	0.72	0.72	-4.37%	2,303,219
Jul 24, 2025	0.85	0.87	0.68	0.75	0.75	-12.95%	2,263,756
Jul 23, 2025	0.90	0.91	0.85	0.86	0.86	-2.75%	1,111,134
Jul 22, 2025	0.85	0.91	0.85	0.89	0.89	5.46%	1,248,864
Jul 21, 2025	0.86	0.90	0.84	0.84	0.84	-2.64%	1,643,825
Jul 18, 2025	0.90	0.93	0.83	0.86	0.86	-6.12%	2,504,908
Jul 17, 2025	0.90	0.98	0.86	0.92	0.92	3.72%	3,067,700
Jul 16, 2025	0.92	0.95	0.86	0.89	0.89	-5.13%	1,849,725
Jul 15, 2025	0.93	0.96	0.92	0.94	0.94	-0.52%	1,381,989
Jul 14, 2025	0.97	0.99	0.91	0.94	0.94	0.70%	2,092,338
Jul 11, 2025	0.99	1.04	0.85	0.93	0.93	-14.37%	8,281,974
Jul 10, 2025	1.02	1.10	0.99	1.09	1.09	5.83%	1,829,039
Jul 9, 2025	1.05	1.13	1.01	1.03	1.03	-	1,587,223
Jul 8, 2025	0.96	1.06	0.96	1.03	1.03	8.89%	1,091,149
Jul 7, 2025	0.99	0.99	0.92	0.95	0.95	-3.48%	570,054
Jul 3, 2025	1.00	1.07	0.98	0.98	0.98	-2.00%	845,179
Jul 2, 2025	1.02	1.03	0.93	1.00	1.00	-0.99%	1,010,149
Jul 1, 2025	0.96	1.02	0.93	1.01	1.01	6.55%	1,192,864
Jun 30, 2025	0.87	0.97	0.83	0.95	0.95	8.79%	1,491,072
Jun 27, 2025	0.94	0.94	0.86	0.87	0.87	-6.81%	910,368