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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 4.68% | 2,051,315 |
| Oct 23, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 1.17% | 455,528 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.22% | 964,178 |
| Oct 21, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -1.85% | 1,093,964 |
| Oct 20, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.27% | 692,781 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -4.98% | 959,448 |
| Oct 16, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 0.44% | 1,192,903 |
| Oct 15, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -7.80% | 2,456,767 |
| Oct 14, 2025 | 0.24 | 0.25 | 0.21 | 0.25 | 0.25 | 4.08% | 13,112,614 |
| Oct 13, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -6.05% | 1,381,116 |
| Oct 10, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -4.56% | 750,963 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -7.34% | 1,305,863 |
| Oct 8, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 4.61% | 978,668 |
| Oct 7, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -2.88% | 1,404,537 |
| Oct 6, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -0.32% | 1,707,739 |
| Oct 3, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 1.44% | 2,066,713 |
| Oct 2, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 5.49% | 1,708,356 |
| Oct 1, 2025 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | 12.39% | 3,727,074 |
| Sep 30, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.73% | 721,143 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 6.27% | 1,441,064 |
| Sep 26, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.61% | 1,308,932 |
| Sep 25, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -7.82% | 1,657,852 |
| Sep 24, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.45% | 606,157 |
| Sep 23, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.55% | 844,163 |
| Sep 22, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 4.74% | 827,275 |
| Sep 19, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -4.23% | 1,387,688 |
| Sep 18, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 5.79% | 3,069,753 |
| Sep 17, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.49% | 694,485 |
| Sep 16, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -1.73% | 1,032,205 |
| Sep 15, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.79% | 920,516 |
| Sep 12, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -0.35% | 742,269 |
| Sep 11, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 8.17% | 2,146,165 |
| Sep 10, 2025 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -4.99% | 2,962,505 |
| Sep 9, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | -2.85% | 3,388,869 |
| Sep 8, 2025 | 0.22 | 0.39 | 0.22 | 0.26 | 0.26 | 16.64% | 49,481,359 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.20 | 0.22 | 0.22 | -14.17% | 4,378,175 |
| Sep 4, 2025 | 0.33 | 0.33 | 0.18 | 0.26 | 0.26 | -24.35% | 28,119,613 |
| Sep 3, 2025 | 0.36 | 0.37 | 0.33 | 0.34 | 0.34 | -5.71% | 829,445 |
| Sep 2, 2025 | 0.38 | 0.38 | 0.34 | 0.36 | 0.36 | -5.43% | 1,449,976 |
| Aug 29, 2025 | 0.43 | 0.45 | 0.38 | 0.39 | 0.39 | -10.69% | 3,178,492 |
| Aug 28, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -5.73% | 303,980 |
| Aug 27, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | -2.27% | 365,577 |
| Aug 26, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.54% | 136,901 |
| Aug 25, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 0.17% | 327,870 |
| Aug 22, 2025 | 0.52 | 0.53 | 0.46 | 0.47 | 0.47 | -9.08% | 901,521 |
| Aug 21, 2025 | 0.43 | 0.53 | 0.43 | 0.52 | 0.52 | 22.03% | 1,171,745 |
| Aug 20, 2025 | 0.48 | 0.49 | 0.41 | 0.43 | 0.43 | -10.73% | 987,995 |
| Aug 19, 2025 | 0.50 | 0.53 | 0.47 | 0.48 | 0.48 | -6.65% | 393,407 |
| Aug 18, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -3.28% | 280,528 |
| Aug 15, 2025 | 0.50 | 0.55 | 0.49 | 0.53 | 0.53 | -14.01% | 569,424 |