Nuvve Holding Corp. (NVVE)
NASDAQ: NVVE · Real-Time Price · USD
0.7507
-0.1117 (-12.95%)
At close: Jul 24, 2025, 4:00 PM
0.7372
-0.0135 (-1.80%)
After-hours: Jul 24, 2025, 7:55 PM EDT
Nuvve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.85 | 0.87 | 0.70 | 0.77 | - | -10.40% | 2,146,470 |
| 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 |
| Jun 26, 2025 | 0.90 | 0.95 | 0.87 | 0.94 | 0.94 | 3.73% | 709,658 |
| Jun 25, 2025 | 1.00 | 1.01 | 0.90 | 0.90 | 0.90 | -12.49% | 1,438,848 |
| Jun 24, 2025 | 1.03 | 1.05 | 0.98 | 1.03 | 1.03 | - | 835,055 |
| Jun 23, 2025 | 1.05 | 1.10 | 1.00 | 1.03 | 1.03 | -2.83% | 955,447 |
| Jun 20, 2025 | 1.10 | 1.13 | 1.01 | 1.06 | 1.06 | - | 1,115,086 |
| Jun 18, 2025 | 1.05 | 1.18 | 1.01 | 1.06 | 1.06 | -10.92% | 3,957,862 |
| Jun 17, 2025 | 1.47 | 1.48 | 1.03 | 1.19 | 1.19 | -21.19% | 2,590,268 |
| Jun 16, 2025 | 1.41 | 1.52 | 1.35 | 1.51 | 1.51 | 11.03% | 1,169,440 |
| Jun 13, 2025 | 1.25 | 1.54 | 1.22 | 1.36 | 1.36 | -0.73% | 2,266,719 |
| Jun 12, 2025 | 1.26 | 1.40 | 1.24 | 1.37 | 1.37 | 9.60% | 1,890,437 |
| Jun 11, 2025 | 1.05 | 1.26 | 1.03 | 1.25 | 1.25 | 16.82% | 1,966,287 |
| Jun 10, 2025 | 1.10 | 1.13 | 1.04 | 1.07 | 1.07 | -6.96% | 2,367,806 |
| Jun 9, 2025 | 1.20 | 1.21 | 1.11 | 1.15 | 1.15 | -3.36% | 834,318 |
| Jun 6, 2025 | 1.28 | 1.31 | 1.17 | 1.19 | 1.19 | -7.03% | 862,268 |
| Jun 5, 2025 | 1.27 | 1.40 | 1.26 | 1.28 | 1.28 | -0.78% | 1,564,424 |
| Jun 4, 2025 | 1.27 | 1.38 | 1.19 | 1.29 | 1.29 | 3.20% | 1,499,693 |
| Jun 3, 2025 | 1.48 | 1.50 | 1.21 | 1.25 | 1.25 | -16.11% | 2,762,394 |
| Jun 2, 2025 | 1.36 | 1.80 | 1.34 | 1.49 | 1.49 | 22.13% | 12,874,973 |
| May 30, 2025 | 1.24 | 1.41 | 1.15 | 1.22 | 1.22 | 8.93% | 13,353,552 |
| May 29, 2025 | 1.05 | 1.41 | 0.98 | 1.12 | 1.12 | 6.67% | 10,306,022 |
| May 28, 2025 | 1.15 | 1.15 | 1.03 | 1.05 | 1.05 | -4.11% | 1,365,563 |
| May 27, 2025 | 0.95 | 1.10 | 0.94 | 1.10 | 1.10 | 19.28% | 2,591,297 |
| May 23, 2025 | 0.89 | 0.93 | 0.87 | 0.92 | 0.92 | -5.34% | 874,912 |
| May 22, 2025 | 0.93 | 1.13 | 0.93 | 0.97 | 0.97 | 4.90% | 2,557,675 |
| May 21, 2025 | 0.91 | 1.05 | 0.87 | 0.92 | 0.92 | 2.39% | 2,269,658 |
| May 20, 2025 | 0.89 | 0.91 | 0.82 | 0.90 | 0.90 | -0.28% | 665,735 |
| May 19, 2025 | 0.92 | 0.96 | 0.90 | 0.91 | 0.91 | -4.69% | 499,094 |
| May 16, 2025 | 1.06 | 1.14 | 0.89 | 0.95 | 0.95 | -14.41% | 2,466,223 |
| May 15, 2025 | 1.12 | 1.17 | 1.04 | 1.11 | 1.11 | 0.91% | 1,481,005 |
| May 14, 2025 | 1.32 | 1.32 | 0.91 | 1.10 | 1.10 | -24.14% | 3,890,947 |
| May 13, 2025 | 1.61 | 1.69 | 1.42 | 1.45 | 1.45 | -8.23% | 2,527,883 |