Nuvve Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.71	0.74	0.65	0.71	-	5.88%	334,400
Mar 30, 2026	0.80	0.81	0.66	0.67	0.67	-13.12%	319,567
Mar 27, 2026	0.80	0.82	0.76	0.77	0.77	-5.90%	124,793
Mar 26, 2026	0.82	0.84	0.80	0.82	0.82	-2.51%	114,472
Mar 25, 2026	0.87	0.87	0.81	0.84	0.84	-0.34%	112,343
Mar 24, 2026	0.80	0.87	0.78	0.84	0.84	3.84%	360,606
Mar 23, 2026	0.81	0.81	0.79	0.81	0.81	1.35%	80,028
Mar 20, 2026	0.79	0.82	0.76	0.80	0.80	1.02%	132,083
Mar 19, 2026	0.82	0.83	0.69	0.79	0.79	-5.27%	225,768
Mar 18, 2026	0.81	0.84	0.78	0.84	0.84	0.86%	205,014
Mar 17, 2026	0.84	0.84	0.80	0.83	0.83	-1.57%	140,553
Mar 16, 2026	0.83	0.84	0.80	0.84	0.84	2.17%	237,231
Mar 13, 2026	0.88	0.88	0.82	0.83	0.83	-7.77%	116,705
Mar 12, 2026	0.87	0.90	0.80	0.89	0.89	1.89%	401,828
Mar 11, 2026	0.84	0.88	0.81	0.88	0.88	5.16%	448,492
Mar 10, 2026	0.83	0.85	0.78	0.84	0.84	-4.57%	620,686
Mar 9, 2026	0.99	0.99	0.72	0.88	0.88	-5.91%	11,989,690
Mar 6, 2026	1.22	1.22	0.93	0.93	0.93	-25.60%	1,068,426
Mar 5, 2026	1.20	1.29	1.14	1.25	1.25	-1.57%	161,435
Mar 4, 2026	1.07	1.27	1.03	1.27	1.27	23.30%	410,440
Mar 3, 2026	1.09	1.09	1.03	1.03	1.03	-7.21%	78,406
Mar 2, 2026	1.07	1.13	1.05	1.11	1.11	5.71%	118,510
Feb 27, 2026	1.18	1.18	1.02	1.05	1.05	-11.02%	132,530
Feb 26, 2026	1.17	1.20	1.12	1.18	1.18	2.61%	153,878
Feb 25, 2026	1.13	1.16	1.10	1.15	1.15	5.41%	49,724
Feb 24, 2026	1.06	1.13	1.03	1.09	1.09	1.96%	71,769
Feb 23, 2026	1.10	1.11	1.01	1.07	1.07	-5.31%	149,054
Feb 20, 2026	1.18	1.24	1.10	1.13	1.13	-5.83%	120,127
Feb 19, 2026	1.14	1.20	1.10	1.20	1.20	2.56%	129,178
Feb 18, 2026	1.01	1.26	1.00	1.17	1.17	11.43%	307,846
Feb 17, 2026	1.14	1.16	1.00	1.05	1.05	-10.26%	215,424
Feb 13, 2026	1.19	1.22	1.15	1.17	1.17	-0.85%	191,149
Feb 12, 2026	1.41	1.42	1.14	1.18	1.18	-15.11%	332,474
Feb 11, 2026	1.25	1.41	1.25	1.39	1.39	10.32%	265,366
Feb 10, 2026	1.47	1.48	1.22	1.26	1.26	-13.70%	311,331
Feb 9, 2026	1.52	1.53	1.41	1.46	1.46	-	118,646
Feb 6, 2026	1.34	1.47	1.32	1.46	1.46	16.33%	240,012
Feb 5, 2026	1.67	1.71	1.25	1.26	1.26	-26.18%	599,307
Feb 4, 2026	1.80	1.85	1.67	1.70	1.70	-5.03%	366,044
Feb 3, 2026	1.74	1.79	1.62	1.79	1.79	0.56%	295,113
Feb 2, 2026	1.59	1.79	1.53	1.78	1.78	12.66%	434,549
Jan 30, 2026	1.74	1.76	1.52	1.58	1.58	-10.73%	418,704
Jan 29, 2026	1.96	1.97	1.70	1.77	1.77	-10.15%	467,488
Jan 28, 2026	2.10	2.22	1.86	1.97	1.97	-10.05%	579,255
Jan 27, 2026	2.12	2.29	1.94	2.19	2.19	-5.60%	984,042
Jan 26, 2026	2.89	2.95	2.21	2.32	2.32	-5.69%	19,945,037
Jan 23, 2026	2.55	2.62	2.40	2.46	2.46	-2.38%	246,737
Jan 22, 2026	2.92	2.96	2.32	2.52	2.52	-14.29%	534,916
Jan 21, 2026	2.95	3.47	2.92	2.94	2.94	1.03%	242,983
Jan 20, 2026	3.15	3.16	2.91	2.91	2.91	-10.74%	272,712