Nuvve Holding Corp. (NVVE)
NASDAQ: NVVE · Real-Time Price · USD
0.8350
-0.0400 (-4.57%)
At close: Mar 10, 2026, 4:00 PM EDT
0.8015
-0.0335 (-4.01%)
After-hours: Mar 10, 2026, 7:58 PM EDT
Nuvve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.83 | 0.85 | 0.78 | 0.84 | 0.84 | -4.57% | 620,686 |
| Mar 9, 2026 | 0.99 | 0.99 | 0.72 | 0.88 | 0.88 | -5.91% | 11,989,690 |
| Mar 6, 2026 | 1.22 | 1.22 | 0.93 | 0.93 | 0.93 | -25.60% | 1,068,426 |
| Mar 5, 2026 | 1.20 | 1.29 | 1.14 | 1.25 | 1.25 | -1.57% | 161,435 |
| Mar 4, 2026 | 1.07 | 1.27 | 1.03 | 1.27 | 1.27 | 23.30% | 410,440 |
| Mar 3, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -7.21% | 78,406 |
| Mar 2, 2026 | 1.07 | 1.13 | 1.05 | 1.11 | 1.11 | 5.71% | 118,510 |
| Feb 27, 2026 | 1.18 | 1.18 | 1.02 | 1.05 | 1.05 | -11.02% | 132,530 |
| Feb 26, 2026 | 1.17 | 1.20 | 1.12 | 1.18 | 1.18 | 2.61% | 153,878 |
| Feb 25, 2026 | 1.13 | 1.16 | 1.10 | 1.15 | 1.15 | 5.41% | 49,724 |
| Feb 24, 2026 | 1.06 | 1.13 | 1.03 | 1.09 | 1.09 | 1.96% | 71,769 |
| Feb 23, 2026 | 1.10 | 1.11 | 1.01 | 1.07 | 1.07 | -5.31% | 149,054 |
| Feb 20, 2026 | 1.18 | 1.24 | 1.10 | 1.13 | 1.13 | -5.83% | 120,127 |
| Feb 19, 2026 | 1.14 | 1.20 | 1.10 | 1.20 | 1.20 | 2.56% | 129,178 |
| Feb 18, 2026 | 1.01 | 1.26 | 1.00 | 1.17 | 1.17 | 11.43% | 307,846 |
| Feb 17, 2026 | 1.14 | 1.16 | 1.00 | 1.05 | 1.05 | -10.26% | 215,424 |
| Feb 13, 2026 | 1.19 | 1.22 | 1.15 | 1.17 | 1.17 | -0.85% | 191,149 |
| Feb 12, 2026 | 1.41 | 1.42 | 1.14 | 1.18 | 1.18 | -15.11% | 332,474 |
| Feb 11, 2026 | 1.25 | 1.41 | 1.25 | 1.39 | 1.39 | 10.32% | 265,366 |
| Feb 10, 2026 | 1.47 | 1.48 | 1.22 | 1.26 | 1.26 | -13.70% | 311,331 |
| Feb 9, 2026 | 1.52 | 1.53 | 1.41 | 1.46 | 1.46 | - | 118,646 |
| Feb 6, 2026 | 1.34 | 1.47 | 1.32 | 1.46 | 1.46 | 16.33% | 240,012 |
| Feb 5, 2026 | 1.67 | 1.71 | 1.25 | 1.26 | 1.26 | -26.18% | 599,307 |
| Feb 4, 2026 | 1.80 | 1.85 | 1.67 | 1.70 | 1.70 | -5.03% | 366,044 |
| Feb 3, 2026 | 1.74 | 1.79 | 1.62 | 1.79 | 1.79 | 0.56% | 295,113 |
| Feb 2, 2026 | 1.59 | 1.79 | 1.53 | 1.78 | 1.78 | 12.66% | 434,549 |
| Jan 30, 2026 | 1.74 | 1.76 | 1.52 | 1.58 | 1.58 | -10.73% | 418,704 |
| Jan 29, 2026 | 1.96 | 1.97 | 1.70 | 1.77 | 1.77 | -10.15% | 467,488 |
| Jan 28, 2026 | 2.10 | 2.22 | 1.86 | 1.97 | 1.97 | -10.05% | 579,255 |
| Jan 27, 2026 | 2.12 | 2.29 | 1.94 | 2.19 | 2.19 | -5.60% | 984,042 |
| Jan 26, 2026 | 2.89 | 2.95 | 2.21 | 2.32 | 2.32 | -5.69% | 19,945,037 |
| Jan 23, 2026 | 2.55 | 2.62 | 2.40 | 2.46 | 2.46 | -2.38% | 246,737 |
| Jan 22, 2026 | 2.92 | 2.96 | 2.32 | 2.52 | 2.52 | -14.29% | 534,916 |
| Jan 21, 2026 | 2.95 | 3.47 | 2.92 | 2.94 | 2.94 | 1.03% | 242,983 |
| Jan 20, 2026 | 3.15 | 3.16 | 2.91 | 2.91 | 2.91 | -10.74% | 272,712 |
| Jan 16, 2026 | 3.83 | 3.97 | 3.15 | 3.26 | 3.26 | -13.76% | 495,546 |
| Jan 15, 2026 | 4.04 | 4.18 | 3.71 | 3.78 | 3.78 | -3.32% | 340,915 |
| Jan 14, 2026 | 3.66 | 4.04 | 3.66 | 3.91 | 3.91 | 5.11% | 469,979 |
| Jan 13, 2026 | 3.60 | 4.39 | 3.60 | 3.72 | 3.72 | 5.38% | 2,135,464 |
| Jan 12, 2026 | 3.63 | 3.85 | 3.42 | 3.53 | 3.53 | -5.87% | 563,415 |
| Jan 9, 2026 | 4.36 | 4.40 | 3.71 | 3.75 | 3.75 | -20.38% | 1,573,240 |
| Jan 8, 2026 | 4.79 | 5.69 | 3.92 | 4.71 | 4.71 | 34.19% | 31,065,343 |
| Jan 7, 2026 | 2.25 | 4.40 | 2.25 | 3.51 | 3.51 | 59.55% | 81,575,271 |
| Jan 6, 2026 | 2.30 | 2.30 | 1.98 | 2.20 | 2.20 | -4.35% | 158,999 |
| Jan 5, 2026 | 2.44 | 2.44 | 2.24 | 2.30 | 2.30 | -4.96% | 83,904 |
| Jan 2, 2026 | 2.30 | 2.45 | 2.12 | 2.42 | 2.42 | -4.72% | 222,430 |
| Dec 31, 2025 | 2.61 | 2.63 | 2.35 | 2.54 | 2.54 | -0.39% | 297,625 |
| Dec 30, 2025 | 2.75 | 2.80 | 2.51 | 2.55 | 2.55 | -3.04% | 191,615 |
| Dec 29, 2025 | 3.10 | 3.10 | 2.61 | 2.63 | 2.63 | -16.24% | 206,262 |
| Dec 26, 2025 | 3.01 | 3.17 | 2.75 | 3.14 | 3.14 | 3.63% | 214,893 |