Nuvve Holding Corp. (NVVE)
NASDAQ: NVVE · Real-Time Price · USD
0.2260
+0.0101 (4.68%)
At close: Oct 24, 2025, 4:00 PM EDT
0.2284
+0.0024 (1.06%)
After-hours: Oct 24, 2025, 7:53 PM EDT

Nuvve Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.220.250.220.230.234.68%2,051,315
Oct 23, 20250.210.230.210.220.221.17%455,528
Oct 22, 20250.230.230.210.210.21-4.22%964,178
Oct 21, 20250.210.230.210.220.22-1.85%1,093,964
Oct 20, 20250.220.230.220.230.234.27%692,781
Oct 17, 20250.230.230.200.220.22-4.98%959,448
Oct 16, 20250.230.230.210.230.230.44%1,192,903
Oct 15, 20250.240.250.220.230.23-7.80%2,456,767
Oct 14, 20250.240.250.210.250.254.08%13,112,614
Oct 13, 20250.260.260.230.240.24-6.05%1,381,116
Oct 10, 20250.270.280.250.250.25-4.56%750,963
Oct 9, 20250.280.280.250.270.27-7.34%1,305,863
Oct 8, 20250.280.290.270.290.294.61%978,668
Oct 7, 20250.270.290.260.270.27-2.88%1,404,537
Oct 6, 20250.270.290.270.280.28-0.32%1,707,739
Oct 3, 20250.280.300.270.280.281.44%2,066,713
Oct 2, 20250.270.280.250.280.285.49%1,708,356
Oct 1, 20250.250.280.240.260.2612.39%3,727,074
Sep 30, 20250.240.250.230.230.23-3.73%721,143
Sep 29, 20250.250.250.230.240.246.27%1,441,064
Sep 26, 20250.240.240.220.230.23-0.61%1,308,932
Sep 25, 20250.240.250.230.230.23-7.82%1,657,852
Sep 24, 20250.250.270.250.250.25-1.45%606,157
Sep 23, 20250.260.270.250.250.25-1.55%844,163
Sep 22, 20250.250.270.240.260.264.74%827,275
Sep 19, 20250.260.270.250.250.25-4.23%1,387,688
Sep 18, 20250.240.260.230.260.265.79%3,069,753
Sep 17, 20250.240.250.240.240.24-0.49%694,485
Sep 16, 20250.260.260.240.240.24-1.73%1,032,205
Sep 15, 20250.260.260.240.250.25-3.79%920,516
Sep 12, 20250.250.270.250.260.26-0.35%742,269
Sep 11, 20250.240.270.240.260.268.17%2,146,165
Sep 10, 20250.280.280.230.240.24-4.99%2,962,505
Sep 9, 20250.230.270.230.250.25-2.85%3,388,869
Sep 8, 20250.220.390.220.260.2616.64%49,481,359
Sep 5, 20250.260.260.200.220.22-14.17%4,378,175
Sep 4, 20250.330.330.180.260.26-24.35%28,119,613
Sep 3, 20250.360.370.330.340.34-5.71%829,445
Sep 2, 20250.380.380.340.360.36-5.43%1,449,976
Aug 29, 20250.430.450.380.390.39-10.69%3,178,492
Aug 28, 20250.470.470.430.430.43-5.73%303,980
Aug 27, 20250.470.490.460.460.46-2.27%365,577
Aug 26, 20250.470.480.460.470.47-1.54%136,901
Aug 25, 20250.470.490.470.480.480.17%327,870
Aug 22, 20250.520.530.460.470.47-9.08%901,521
Aug 21, 20250.430.530.430.520.5222.03%1,171,745
Aug 20, 20250.480.490.410.430.43-10.73%987,995
Aug 19, 20250.500.530.470.480.48-6.65%393,407
Aug 18, 20250.520.530.500.510.51-3.28%280,528
Aug 15, 20250.500.550.490.530.53-14.01%569,424