Nuvve Holding Corp. (NVVE)
NASDAQ: NVVE · Real-Time Price · USD
2.450
-0.190 (-7.20%)
Feb 21, 2025, 4:00 PM EST - Market closed
Nuvve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 2.76 | 2.80 | 2.73 | 2.77 | 2.77 | 1.47% | 9,622 |
| Jan 15, 2025 | 2.84 | 2.86 | 2.65 | 2.73 | 2.73 | 5.41% | 26,768 |
| Jan 14, 2025 | 2.70 | 2.87 | 2.58 | 2.59 | 2.59 | -3.36% | 14,628 |
| Jan 13, 2025 | 2.93 | 2.93 | 2.61 | 2.68 | 2.68 | -6.94% | 25,413 |
| Jan 10, 2025 | 3.22 | 3.22 | 2.84 | 2.88 | 2.88 | -7.10% | 17,613 |
| Jan 8, 2025 | 3.35 | 3.57 | 2.99 | 3.10 | 3.10 | -7.19% | 20,792 |
| Jan 7, 2025 | 3.73 | 3.73 | 3.23 | 3.34 | 3.34 | -11.64% | 25,646 |
| Jan 6, 2025 | 3.83 | 3.99 | 3.66 | 3.78 | 3.78 | 1.07% | 29,267 |
| Jan 3, 2025 | 3.40 | 4.00 | 3.25 | 3.74 | 3.74 | 18.35% | 74,743 |
| Jan 2, 2025 | 3.13 | 3.43 | 3.13 | 3.16 | 3.16 | 1.28% | 10,566 |
| Dec 31, 2024 | 3.41 | 3.47 | 3.10 | 3.12 | 3.12 | -4.21% | 18,933 |
| Dec 30, 2024 | 3.35 | 3.49 | 3.23 | 3.26 | 3.26 | -1.30% | 21,532 |
| Dec 27, 2024 | 3.26 | 3.36 | 3.26 | 3.30 | 3.30 | -0.18% | 5,823 |
| Dec 26, 2024 | 3.39 | 3.48 | 3.25 | 3.31 | 3.31 | -1.90% | 7,066 |
| Dec 24, 2024 | 3.33 | 3.49 | 3.30 | 3.37 | 3.37 | 4.33% | 12,442 |
| Dec 23, 2024 | 3.05 | 3.44 | 2.94 | 3.23 | 3.23 | 12.54% | 37,561 |
| Dec 20, 2024 | 2.82 | 3.08 | 2.77 | 2.87 | 2.87 | 1.41% | 21,102 |
| Dec 19, 2024 | 2.82 | 2.93 | 2.71 | 2.83 | 2.83 | 0.35% | 20,051 |
| Dec 18, 2024 | 3.13 | 3.18 | 2.82 | 2.82 | 2.82 | -9.03% | 15,083 |
| Dec 17, 2024 | 3.18 | 3.20 | 3.04 | 3.10 | 3.10 | -1.90% | 13,133 |
| Dec 16, 2024 | 3.37 | 3.37 | 3.06 | 3.16 | 3.16 | -6.51% | 10,480 |
| Dec 13, 2024 | 3.35 | 3.41 | 3.25 | 3.38 | 3.38 | 0.90% | 12,229 |
| Dec 12, 2024 | 3.41 | 3.59 | 3.35 | 3.35 | 3.35 | -2.10% | 9,167 |
| Dec 11, 2024 | 3.55 | 3.69 | 3.38 | 3.42 | 3.42 | -3.88% | 19,850 |
| Dec 10, 2024 | 3.57 | 3.66 | 3.56 | 3.56 | 3.56 | - | 3,769 |
| Dec 9, 2024 | 3.69 | 3.69 | 3.55 | 3.56 | 3.56 | -1.79% | 7,175 |
| Dec 6, 2024 | 3.39 | 3.71 | 3.39 | 3.63 | 3.63 | 7.89% | 14,167 |
| Dec 5, 2024 | 3.67 | 3.67 | 3.31 | 3.36 | 3.36 | -9.68% | 12,892 |
| Dec 4, 2024 | 3.81 | 3.82 | 3.63 | 3.72 | 3.72 | -0.80% | 11,049 |
| Dec 3, 2024 | 3.66 | 3.75 | 3.63 | 3.75 | 3.75 | 0.67% | 8,639 |
| Dec 2, 2024 | 3.69 | 3.77 | 3.65 | 3.73 | 3.73 | 2.05% | 24,353 |
| Nov 29, 2024 | 3.65 | 3.70 | 3.58 | 3.65 | 3.65 | 0.83% | 5,521 |
| Nov 27, 2024 | 3.67 | 3.78 | 3.52 | 3.62 | 3.62 | - | 4,709 |
| Nov 26, 2024 | 3.64 | 3.64 | 3.50 | 3.62 | 3.62 | -1.09% | 6,063 |
| Nov 25, 2024 | 3.64 | 3.88 | 3.62 | 3.66 | 3.66 | 1.95% | 25,539 |
| Nov 22, 2024 | 3.35 | 3.60 | 3.32 | 3.59 | 3.59 | 8.13% | 20,278 |
| Nov 21, 2024 | 3.27 | 3.33 | 3.22 | 3.32 | 3.32 | 3.11% | 7,314 |
| Nov 20, 2024 | 3.28 | 3.33 | 3.22 | 3.22 | 3.22 | -1.83% | 5,865 |
| Nov 19, 2024 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 1.55% | 12,396 |
| Nov 18, 2024 | 3.40 | 3.40 | 3.23 | 3.23 | 3.23 | -5.00% | 13,809 |
| Nov 15, 2024 | 3.41 | 3.60 | 3.22 | 3.40 | 3.40 | -1.45% | 17,573 |
| Nov 14, 2024 | 3.60 | 3.66 | 3.37 | 3.45 | 3.45 | - | 13,622 |
| Nov 13, 2024 | 3.90 | 3.90 | 3.40 | 3.45 | 3.45 | -12.21% | 62,769 |
| Nov 12, 2024 | 3.49 | 4.02 | 3.35 | 3.93 | 3.93 | 12.29% | 57,094 |
| Nov 11, 2024 | 3.33 | 3.50 | 3.33 | 3.50 | 3.50 | 5.74% | 25,265 |
| Nov 8, 2024 | 3.31 | 3.35 | 3.25 | 3.31 | 3.31 | 0.30% | 11,081 |
| Nov 7, 2024 | 3.47 | 3.47 | 3.22 | 3.30 | 3.30 | -5.98% | 22,205 |
| Nov 6, 2024 | 3.64 | 3.66 | 3.46 | 3.51 | 3.51 | -3.57% | 15,042 |
| Nov 5, 2024 | 3.71 | 3.79 | 3.53 | 3.64 | 3.64 | -0.55% | 7,044 |
| Nov 4, 2024 | 3.58 | 3.88 | 3.54 | 3.66 | 3.66 | 2.23% | 12,970 |
| Nov 1, 2024 | 3.67 | 3.74 | 3.45 | 3.58 | 3.58 | -3.50% | 21,591 |
| Oct 31, 2024 | 3.83 | 3.90 | 3.67 | 3.71 | 3.71 | -1.85% | 18,818 |
| Oct 30, 2024 | 3.89 | 3.89 | 3.77 | 3.78 | 3.78 | -1.56% | 10,072 |
| Oct 29, 2024 | 3.92 | 3.99 | 3.75 | 3.84 | 3.84 | -3.52% | 30,008 |
| Oct 28, 2024 | 4.10 | 4.10 | 3.89 | 3.98 | 3.98 | -0.50% | 9,691 |
| Oct 25, 2024 | 4.06 | 4.10 | 3.95 | 4.00 | 4.00 | -0.25% | 14,723 |
| Oct 24, 2024 | 4.07 | 4.07 | 3.90 | 4.01 | 4.01 | - | 15,016 |
| Oct 23, 2024 | 4.19 | 4.20 | 4.01 | 4.01 | 4.01 | -4.52% | 33,642 |
| Oct 22, 2024 | 4.34 | 4.35 | 4.02 | 4.20 | 4.20 | -2.33% | 123,852 |
| Oct 21, 2024 | 4.53 | 4.53 | 4.25 | 4.30 | 4.30 | -6.32% | 27,660 |
| Oct 18, 2024 | 4.49 | 4.59 | 4.34 | 4.59 | 4.59 | 3.15% | 25,508 |
| Oct 17, 2024 | 4.52 | 4.56 | 4.33 | 4.45 | 4.45 | -0.89% | 13,334 |
| Oct 16, 2024 | 4.31 | 4.77 | 4.24 | 4.49 | 4.49 | 3.22% | 26,457 |
| Oct 15, 2024 | 4.20 | 4.39 | 4.20 | 4.35 | 4.35 | 5.33% | 21,417 |
| Oct 14, 2024 | 4.20 | 4.28 | 4.05 | 4.13 | 4.13 | -2.13% | 67,911 |
| Oct 11, 2024 | 4.30 | 4.37 | 4.22 | 4.22 | 4.22 | -2.09% | 15,991 |
| Oct 10, 2024 | 4.20 | 4.48 | 4.20 | 4.31 | 4.31 | 3.61% | 27,323 |
| Oct 9, 2024 | 4.18 | 4.33 | 4.00 | 4.16 | 4.16 | -1.19% | 30,410 |
| Oct 8, 2024 | 4.52 | 4.52 | 4.19 | 4.21 | 4.21 | -7.27% | 50,956 |
| Oct 7, 2024 | 4.85 | 4.85 | 4.41 | 4.54 | 4.54 | -5.08% | 49,476 |
| Oct 4, 2024 | 5.03 | 5.10 | 4.67 | 4.78 | 4.78 | -6.03% | 38,983 |
| Oct 3, 2024 | 4.92 | 5.14 | 4.85 | 5.09 | 5.09 | -0.20% | 39,561 |
| Oct 2, 2024 | 4.92 | 5.34 | 4.75 | 5.10 | 5.10 | 3.66% | 113,506 |
| Oct 1, 2024 | 5.33 | 5.53 | 4.88 | 4.92 | 4.92 | -7.69% | 58,559 |
| Sep 30, 2024 | 5.30 | 5.65 | 5.21 | 5.33 | 5.33 | -1.30% | 97,976 |
| Sep 27, 2024 | 5.50 | 5.72 | 5.17 | 5.40 | 5.40 | -5.59% | 173,536 |
| Sep 26, 2024 | 6.22 | 6.35 | 5.56 | 5.72 | 5.72 | -10.20% | 141,410 |