Nuvve Holding Corp. (NVVE)
NASDAQ: NVVE · Real-Time Price · USD
1.330
+0.040 (3.10%)
Jun 5, 2025, 10:33 AM - Market open
Nuvve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 2.05 | 2.48 | 1.40 | 1.58 | 1.58 | -43.17% | 7,893,830 |
| May 9, 2025 | 1.69 | 3.55 | 1.57 | 2.78 | 2.78 | 143.86% | 260,118,387 |
| May 8, 2025 | 1.02 | 1.58 | 0.99 | 1.14 | 1.14 | 8.57% | 4,674,214 |
| May 7, 2025 | 0.93 | 1.08 | 0.90 | 1.05 | 1.05 | 12.90% | 658,436 |
| May 6, 2025 | 1.01 | 1.01 | 0.88 | 0.93 | 0.93 | -10.14% | 127,356 |
| May 5, 2025 | 1.02 | 1.06 | 0.96 | 1.04 | 1.04 | 1.47% | 248,084 |
| May 2, 2025 | 0.91 | 1.09 | 0.91 | 1.02 | 1.02 | 10.67% | 406,292 |
| May 1, 2025 | 0.92 | 0.92 | 0.88 | 0.92 | 0.92 | 2.51% | 63,994 |
| Apr 30, 2025 | 0.93 | 0.93 | 0.83 | 0.90 | 0.90 | -4.04% | 130,760 |
| Apr 29, 2025 | 0.85 | 0.94 | 0.82 | 0.94 | 0.94 | 8.70% | 368,961 |
| Apr 28, 2025 | 0.90 | 0.95 | 0.82 | 0.86 | 0.86 | -5.32% | 461,547 |
| Apr 25, 2025 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 0.05% | 58,885 |
| Apr 24, 2025 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | - | 19,849 |
| Apr 23, 2025 | 0.94 | 0.99 | 0.89 | 0.91 | 0.91 | -1.09% | 61,137 |
| Apr 22, 2025 | 0.90 | 0.92 | 0.87 | 0.92 | 0.92 | 2.22% | 63,480 |
| Apr 21, 2025 | 0.97 | 0.97 | 0.89 | 0.90 | 0.90 | -6.24% | 36,070 |
| Apr 17, 2025 | 1.00 | 1.00 | 0.91 | 0.96 | 0.96 | -5.89% | 74,479 |
| Apr 16, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 35,104 |
| Apr 15, 2025 | 0.98 | 1.01 | 0.92 | 1.01 | 1.01 | 4.12% | 74,563 |
| Apr 14, 2025 | 0.90 | 0.97 | 0.89 | 0.97 | 0.97 | 5.85% | 99,157 |
| Apr 11, 2025 | 0.93 | 0.94 | 0.88 | 0.92 | 0.92 | -0.39% | 72,416 |
| Apr 10, 2025 | 0.94 | 0.94 | 0.85 | 0.92 | 0.92 | -1.63% | 108,063 |
| Apr 9, 2025 | 0.91 | 0.95 | 0.82 | 0.94 | 0.94 | 4.50% | 83,217 |
| Apr 8, 2025 | 0.91 | 0.95 | 0.84 | 0.89 | 0.89 | 1.69% | 97,031 |
| Apr 7, 2025 | 0.97 | 0.97 | 0.82 | 0.88 | 0.88 | -11.63% | 81,611 |
| Apr 4, 2025 | 1.10 | 1.11 | 0.96 | 1.00 | 1.00 | -11.87% | 177,961 |
| Apr 3, 2025 | 1.09 | 1.16 | 1.05 | 1.13 | 1.13 | 4.63% | 137,994 |
| Apr 2, 2025 | 1.10 | 1.11 | 1.00 | 1.08 | 1.08 | -1.82% | 139,084 |
| Apr 1, 2025 | 1.01 | 1.16 | 1.00 | 1.10 | 1.10 | -27.15% | 556,836 |
| Mar 31, 2025 | 1.69 | 1.69 | 1.49 | 1.51 | 1.51 | -6.79% | 112,957 |
| Mar 28, 2025 | 1.61 | 1.70 | 1.60 | 1.62 | 1.62 | -1.82% | 92,140 |
| Mar 27, 2025 | 1.74 | 1.75 | 1.55 | 1.65 | 1.65 | 1.23% | 153,867 |
| Mar 26, 2025 | 1.59 | 1.68 | 1.53 | 1.63 | 1.63 | 1.87% | 122,359 |
| Mar 25, 2025 | 1.63 | 1.68 | 1.58 | 1.60 | 1.60 | -1.84% | 109,492 |