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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20251.271.381.191.291.293.20%1,499,693
Jun 3, 20251.481.501.211.251.25-16.11%2,762,394
Jun 2, 20251.361.801.341.491.4922.13%12,874,973
May 30, 20251.241.411.151.221.228.93%13,353,552
May 29, 20251.051.410.981.121.126.67%10,306,022
May 28, 20251.151.151.031.051.05-4.11%1,365,563
May 27, 20250.951.100.941.101.1019.28%2,591,297
May 23, 20250.890.930.870.920.92-5.34%874,912
May 22, 20250.931.130.930.970.974.90%2,557,675
May 21, 20250.911.050.870.920.922.39%2,269,658
May 20, 20250.890.910.820.900.90-0.28%665,735
May 19, 20250.920.960.900.910.91-4.69%499,094
May 16, 20251.061.140.890.950.95-14.41%2,466,223
May 15, 20251.121.171.041.111.110.91%1,481,005
May 14, 20251.321.320.911.101.10-24.14%3,890,947
May 13, 20251.611.691.421.451.45-8.23%2,527,883
May 12, 20252.052.481.401.581.58-43.17%7,893,830
May 9, 20251.693.551.572.782.78143.86%260,118,387
May 8, 20251.021.580.991.141.148.57%4,674,214
May 7, 20250.931.080.901.051.0512.90%658,436
May 6, 20251.011.010.880.930.93-10.14%127,356
May 5, 20251.021.060.961.041.041.47%248,084
May 2, 20250.911.090.911.021.0210.67%406,292
May 1, 20250.920.920.880.920.922.51%63,994
Apr 30, 20250.930.930.830.900.90-4.04%130,760
Apr 29, 20250.850.940.820.940.948.70%368,961
Apr 28, 20250.900.950.820.860.86-5.32%461,547
Apr 25, 20250.890.920.890.910.910.05%58,885
Apr 24, 20250.910.910.890.910.91-19,849
Apr 23, 20250.940.990.890.910.91-1.09%61,137
Apr 22, 20250.900.920.870.920.922.22%63,480
Apr 21, 20250.970.970.890.900.90-6.24%36,070
Apr 17, 20251.001.000.910.960.96-5.89%74,479
Apr 16, 20251.041.041.001.021.020.99%35,104
Apr 15, 20250.981.010.921.011.014.12%74,563
Apr 14, 20250.900.970.890.970.975.85%99,157
Apr 11, 20250.930.940.880.920.92-0.39%72,416
Apr 10, 20250.940.940.850.920.92-1.63%108,063
Apr 9, 20250.910.950.820.940.944.50%83,217
Apr 8, 20250.910.950.840.890.891.69%97,031
Apr 7, 20250.970.970.820.880.88-11.63%81,611
Apr 4, 20251.101.110.961.001.00-11.87%177,961
Apr 3, 20251.091.161.051.131.134.63%137,994
Apr 2, 20251.101.111.001.081.08-1.82%139,084
Apr 1, 20251.011.161.001.101.10-27.15%556,836
Mar 31, 20251.691.691.491.511.51-6.79%112,957
Mar 28, 20251.611.701.601.621.62-1.82%92,140
Mar 27, 20251.741.751.551.651.651.23%153,867
Mar 26, 20251.591.681.531.631.631.87%122,359
Mar 25, 20251.631.681.581.601.60-1.84%109,492