Nuvve Holding Corp. (NVVE)
NASDAQ: NVVE · Real-Time Price · USD
1.770
-0.200 (-10.15%)
At close: Jan 29, 2026, 4:00 PM EST
1.770
0.00 (-0.01%)
After-hours: Jan 29, 2026, 5:19 PM EST
Nuvve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.94 | 1.94 | 1.73 | 1.73 | - | -12.18% | 454,423 |
| 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 |
| Jan 16, 2026 | 3.83 | 3.97 | 3.15 | 3.26 | 3.26 | -13.76% | 495,546 |
| Jan 15, 2026 | 4.04 | 4.18 | 3.71 | 3.78 | 3.78 | -3.32% | 340,915 |
| Jan 14, 2026 | 3.66 | 4.04 | 3.66 | 3.91 | 3.91 | 5.11% | 469,979 |
| Jan 13, 2026 | 3.60 | 4.39 | 3.60 | 3.72 | 3.72 | 5.38% | 2,135,464 |
| Jan 12, 2026 | 3.63 | 3.85 | 3.42 | 3.53 | 3.53 | -5.87% | 563,415 |
| Jan 9, 2026 | 4.36 | 4.40 | 3.71 | 3.75 | 3.75 | -20.38% | 1,573,240 |
| Jan 8, 2026 | 4.79 | 5.69 | 3.92 | 4.71 | 4.71 | 34.19% | 31,065,343 |
| Jan 7, 2026 | 2.25 | 4.40 | 2.25 | 3.51 | 3.51 | 59.55% | 81,575,271 |
| Jan 6, 2026 | 2.30 | 2.30 | 1.98 | 2.20 | 2.20 | -4.35% | 158,999 |
| Jan 5, 2026 | 2.44 | 2.44 | 2.24 | 2.30 | 2.30 | -4.96% | 83,904 |
| Jan 2, 2026 | 2.30 | 2.45 | 2.12 | 2.42 | 2.42 | -4.72% | 222,430 |
| Dec 31, 2025 | 2.61 | 2.63 | 2.35 | 2.54 | 2.54 | -0.39% | 297,625 |
| Dec 30, 2025 | 2.75 | 2.80 | 2.51 | 2.55 | 2.55 | -3.04% | 191,615 |
| Dec 29, 2025 | 3.10 | 3.10 | 2.61 | 2.63 | 2.63 | -16.24% | 206,262 |
| Dec 26, 2025 | 3.01 | 3.17 | 2.75 | 3.14 | 3.14 | 3.63% | 214,893 |
| Dec 24, 2025 | 3.34 | 3.37 | 2.98 | 3.03 | 3.03 | -10.62% | 104,818 |
| Dec 23, 2025 | 4.06 | 4.06 | 3.35 | 3.39 | 3.39 | -11.95% | 247,543 |
| Dec 22, 2025 | 3.81 | 4.14 | 3.79 | 3.85 | 3.85 | 1.05% | 88,208 |
| Dec 19, 2025 | 3.65 | 3.83 | 3.39 | 3.81 | 3.81 | 3.81% | 195,953 |
| Dec 18, 2025 | 3.61 | 4.08 | 3.61 | 3.67 | 3.67 | -1.61% | 146,785 |
| Dec 17, 2025 | 3.73 | 4.00 | 3.52 | 3.73 | 3.73 | -8.35% | 231,474 |
| Dec 16, 2025 | 4.25 | 4.44 | 3.21 | 4.07 | 4.07 | -3.78% | 547,612 |
| Dec 15, 2025 | 4.80 | 4.96 | 3.87 | 4.23 | 4.23 | -3.95% | 699,562 |
| Dec 12, 2025 | 4.39 | 4.98 | 4.14 | 4.40 | 4.40 | 2.23% | 235,601 |
| Dec 11, 2025 | 5.20 | 5.36 | 4.08 | 4.31 | 4.31 | -35.89% | 410,346 |
| Dec 10, 2025 | 7.46 | 7.55 | 6.58 | 6.72 | 6.72 | -7.34% | 297,872 |
| Dec 9, 2025 | 6.98 | 7.96 | 6.77 | 7.25 | 7.25 | 4.50% | 231,182 |
| Dec 8, 2025 | 7.19 | 7.24 | 6.72 | 6.94 | 6.94 | -1.59% | 131,784 |
| Dec 5, 2025 | 7.48 | 7.51 | 6.93 | 7.05 | 7.05 | -3.19% | 145,172 |
| Dec 4, 2025 | 7.40 | 7.62 | 7.06 | 7.28 | 7.28 | -0.65% | 135,144 |
| Dec 3, 2025 | 7.11 | 7.38 | 6.68 | 7.33 | 7.33 | 3.09% | 154,014 |
| Dec 2, 2025 | 7.40 | 7.72 | 7.10 | 7.11 | 7.11 | -2.58% | 177,775 |
| Dec 1, 2025 | 7.96 | 8.32 | 6.90 | 7.30 | 7.30 | -22.80% | 403,726 |
| Nov 28, 2025 | 10.11 | 10.23 | 8.80 | 9.46 | 9.46 | -7.58% | 157,740 |
| Nov 26, 2025 | 10.40 | 11.79 | 10.13 | 10.23 | 10.23 | -5.26% | 366,814 |
| Nov 25, 2025 | 9.10 | 11.64 | 9.09 | 10.80 | 10.80 | 12.50% | 840,549 |
| Nov 24, 2025 | 8.81 | 9.80 | 8.80 | 9.60 | 9.60 | -6.18% | 475,652 |
| Nov 21, 2025 | 10.59 | 10.87 | 8.86 | 10.23 | 10.23 | 55.88% | 7,666,233 |
| Nov 20, 2025 | 7.60 | 8.00 | 6.56 | 6.56 | 6.56 | -15.67% | 1,800,509 |
| Nov 19, 2025 | 7.92 | 8.62 | 7.65 | 7.78 | 7.78 | -2.51% | 204,787 |
| Nov 18, 2025 | 7.88 | 9.24 | 7.66 | 7.98 | 7.98 | -8.86% | 351,275 |
| Nov 17, 2025 | 8.80 | 9.98 | 8.60 | 8.76 | 8.76 | -15.74% | 443,280 |