Nuvve Holding Corp. (NVVE)
NASDAQ: NVVE · Real-Time Price · USD
2.870
+0.030 (1.06%)
At close: Dec 20, 2024, 4:00 PM
3.100
+0.230 (8.01%)
After-hours: Dec 20, 2024, 6:58 PM EST
Nuvve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.82 | 3.08 | 2.77 | 2.87 | 2.87 | 1.41% | 20,581 |
| 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% | 15,100 |
| 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% | 10,500 |
| 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 | -2.05% | 9,200 |
| Dec 11, 2024 | 3.55 | 3.69 | 3.38 | 3.42 | 3.42 | -3.93% | 19,900 |
| 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 | -1.93% | 7,175 |
| Dec 6, 2024 | 3.39 | 3.70 | 3.39 | 3.63 | 3.63 | 8.04% | 14,200 |
| Dec 5, 2024 | 3.67 | 3.67 | 3.30 | 3.36 | 3.36 | -9.68% | 12,900 |
| 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 | 0.54% | 8,639 |
| Dec 2, 2024 | 3.69 | 3.77 | 3.65 | 3.73 | 3.73 | 2.19% | 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% | 6,100 |
| 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% | 5,900 |
| Nov 19, 2024 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 1.55% | 12,400 |
| 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% | 17,600 |
| 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% | 25,300 |
| 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% | 13,000 |
| Nov 1, 2024 | 3.67 | 3.74 | 3.45 | 3.58 | 3.58 | -3.50% | 21,600 |
| 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% | 10,100 |
| 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% | 51,000 |
| Oct 7, 2024 | 4.85 | 4.85 | 4.41 | 4.54 | 4.54 | -5.02% | 49,476 |
| Oct 4, 2024 | 5.03 | 5.10 | 4.67 | 4.78 | 4.78 | -6.09% | 39,000 |
| Oct 3, 2024 | 4.92 | 5.14 | 4.85 | 5.09 | 5.09 | -0.20% | 39,600 |
| 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% | 58,600 |
| 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 |
| Sep 25, 2024 | 6.42 | 6.76 | 5.70 | 6.37 | 6.37 | -2.30% | 432,000 |
| Sep 24, 2024 | 6.14 | 6.86 | 6.00 | 6.52 | 6.52 | -2.40% | 604,047 |
| Sep 23, 2024 | 7.15 | 8.76 | 5.57 | 6.68 | 6.68 | 70.41% | 31,360,300 |
| Sep 20, 2024 | 4.41 | 4.98 | 3.87 | 3.92 | 3.92 | -16.60% | 134,700 |
| Sep 19, 2024 | 4.78 | 5.28 | 4.51 | 4.70 | 4.70 | -6.75% | 342,225 |
| Sep 18, 2024 | 6.62 | 7.60 | 4.55 | 5.04 | 5.04 | 18.87% | 14,124,608 |
| Sep 17, 2024 | 4.06 | 4.44 | 3.51 | 4.24 | 4.24 | -12.76% | 432,831 |
| Sep 16, 2024 | 5.00 | 5.07 | 4.35 | 4.86 | 4.86 | 3.18% | 63,130 |
| Sep 13, 2024 | 4.24 | 5.10 | 4.20 | 4.71 | 4.71 | 12.95% | 79,970 |
| Sep 12, 2024 | 4.22 | 4.24 | 4.00 | 4.17 | 4.17 | 1.71% | 2,574 |
| Sep 11, 2024 | 4.00 | 4.22 | 3.91 | 4.10 | 4.10 | 4.86% | 4,810 |
| Sep 10, 2024 | 4.39 | 4.39 | 3.90 | 3.91 | 3.91 | -2.25% | 6,192 |
| Sep 9, 2024 | 4.43 | 4.80 | 3.70 | 4.00 | 4.00 | -7.41% | 18,443 |
| Sep 6, 2024 | 4.77 | 4.79 | 4.28 | 4.32 | 4.32 | -8.86% | 16,678 |
| Sep 5, 2024 | 5.00 | 5.00 | 4.71 | 4.74 | 4.74 | -6.32% | 4,160 |
| Sep 4, 2024 | 5.01 | 5.10 | 4.76 | 5.06 | 5.06 | 3.90% | 4,630 |
| Sep 3, 2024 | 4.92 | 4.95 | 4.71 | 4.87 | 4.87 | 2.53% | 11,040 |
| Aug 30, 2024 | 4.84 | 4.94 | 4.73 | 4.75 | 4.75 | -4.62% | 6,880 |
| Aug 29, 2024 | 4.71 | 4.99 | 4.71 | 4.98 | 4.98 | 5.73% | 9,120 |
| Aug 28, 2024 | 4.80 | 4.90 | 4.70 | 4.71 | 4.71 | -1.46% | 3,792 |
| Aug 27, 2024 | 5.00 | 5.08 | 4.73 | 4.78 | 4.78 | -4.02% | 6,450 |
| Aug 26, 2024 | 5.00 | 5.08 | 4.93 | 4.98 | 4.98 | 0.81% | 7,454 |
| Aug 23, 2024 | 4.80 | 5.08 | 4.80 | 4.94 | 4.94 | 4.44% | 10,181 |
| Aug 22, 2024 | 5.18 | 5.18 | 4.70 | 4.73 | 4.73 | -4.06% | 19,924 |
| Aug 21, 2024 | 4.92 | 5.10 | 4.50 | 4.93 | 4.93 | -1.20% | 13,590 |
| Aug 20, 2024 | 5.00 | 5.20 | 4.80 | 4.99 | 4.99 | 2.89% | 7,362 |
| Aug 19, 2024 | 5.00 | 5.00 | 4.60 | 4.85 | 4.85 | -1.02% | 6,930 |
| Aug 16, 2024 | 4.80 | 5.04 | 4.80 | 4.90 | 4.90 | 4.03% | 8,442 |
| Aug 15, 2024 | 5.30 | 5.30 | 4.51 | 4.71 | 4.71 | -11.13% | 41,860 |
| Aug 14, 2024 | 6.00 | 6.10 | 5.21 | 5.30 | 5.30 | -16.80% | 35,830 |
| Aug 13, 2024 | 6.40 | 6.60 | 6.20 | 6.37 | 6.37 | 0.16% | 21,122 |
| Aug 12, 2024 | 6.40 | 6.50 | 6.18 | 6.36 | 6.36 | 0.95% | 17,107 |
| Aug 9, 2024 | 6.20 | 6.40 | 6.00 | 6.30 | 6.30 | 0.96% | 14,910 |
| Aug 8, 2024 | 6.16 | 6.25 | 6.10 | 6.24 | 6.24 | -1.58% | 9,032 |
| Aug 7, 2024 | 6.54 | 6.63 | 6.20 | 6.34 | 6.34 | -2.76% | 27,402 |
| Aug 6, 2024 | 6.15 | 6.80 | 6.15 | 6.52 | 6.52 | 1.24% | 23,744 |
| Aug 5, 2024 | 6.10 | 6.94 | 5.60 | 6.44 | 6.44 | -2.42% | 38,450 |
| Aug 2, 2024 | 5.55 | 7.88 | 5.55 | 6.60 | 6.60 | 11.86% | 211,933 |
| Aug 1, 2024 | 6.21 | 6.21 | 5.85 | 5.90 | 5.90 | -4.22% | 8,937 |