Nuvve Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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