Nuvve Holding Corp. (NVVE)
NASDAQ: NVVE · Real-Time Price · USD
3.220
-0.050 (-1.53%)
Nov 20, 2024, 4:00 PM EST - Market closed
Nuvve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.28 | 3.33 | 3.22 | 3.22 | 3.22 | -1.83% | 5,865 |
| Nov 19, 2024 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 1.55% | 12,396 |
| Nov 18, 2024 | 3.40 | 3.40 | 3.23 | 3.23 | 3.23 | -5.00% | 13,809 |
| Nov 15, 2024 | 3.41 | 3.60 | 3.22 | 3.40 | 3.40 | -1.45% | 17,573 |
| Nov 14, 2024 | 3.60 | 3.66 | 3.37 | 3.45 | 3.45 | - | 13,622 |
| Nov 13, 2024 | 3.90 | 3.90 | 3.40 | 3.45 | 3.45 | -12.21% | 62,769 |
| Nov 12, 2024 | 3.49 | 4.02 | 3.35 | 3.93 | 3.93 | 12.29% | 57,094 |
| Nov 11, 2024 | 3.33 | 3.50 | 3.33 | 3.50 | 3.50 | 5.74% | 25,265 |
| Nov 8, 2024 | 3.31 | 3.35 | 3.25 | 3.31 | 3.31 | 0.30% | 11,081 |
| Nov 7, 2024 | 3.47 | 3.47 | 3.22 | 3.30 | 3.30 | -5.98% | 22,205 |
| Nov 6, 2024 | 3.64 | 3.66 | 3.46 | 3.51 | 3.51 | -3.57% | 15,042 |
| Nov 5, 2024 | 3.71 | 3.79 | 3.53 | 3.64 | 3.64 | -0.55% | 7,044 |
| Nov 4, 2024 | 3.58 | 3.88 | 3.54 | 3.66 | 3.66 | 2.23% | 12,970 |
| Nov 1, 2024 | 3.67 | 3.74 | 3.45 | 3.58 | 3.58 | -3.50% | 21,591 |
| Oct 31, 2024 | 3.83 | 3.90 | 3.67 | 3.71 | 3.71 | -1.85% | 18,818 |
| Oct 30, 2024 | 3.89 | 3.89 | 3.77 | 3.78 | 3.78 | -1.56% | 10,072 |
| Oct 29, 2024 | 3.92 | 3.99 | 3.75 | 3.84 | 3.84 | -3.52% | 30,008 |
| Oct 28, 2024 | 4.10 | 4.10 | 3.89 | 3.98 | 3.98 | -0.50% | 9,691 |
| Oct 25, 2024 | 4.06 | 4.10 | 3.95 | 4.00 | 4.00 | -0.25% | 14,723 |
| Oct 24, 2024 | 4.07 | 4.07 | 3.90 | 4.01 | 4.01 | - | 15,016 |
| Oct 23, 2024 | 4.19 | 4.20 | 4.01 | 4.01 | 4.01 | -4.52% | 33,642 |
| Oct 22, 2024 | 4.34 | 4.35 | 4.02 | 4.20 | 4.20 | -2.33% | 123,852 |
| Oct 21, 2024 | 4.53 | 4.53 | 4.25 | 4.30 | 4.30 | -6.32% | 27,660 |
| Oct 18, 2024 | 4.49 | 4.59 | 4.34 | 4.59 | 4.59 | 3.15% | 25,508 |
| Oct 17, 2024 | 4.52 | 4.56 | 4.33 | 4.45 | 4.45 | -0.89% | 13,334 |
| Oct 16, 2024 | 4.31 | 4.77 | 4.24 | 4.49 | 4.49 | 3.22% | 26,457 |
| Oct 15, 2024 | 4.20 | 4.39 | 4.20 | 4.35 | 4.35 | 5.33% | 21,417 |
| Oct 14, 2024 | 4.20 | 4.28 | 4.05 | 4.13 | 4.13 | -2.13% | 67,911 |
| Oct 11, 2024 | 4.30 | 4.37 | 4.22 | 4.22 | 4.22 | -2.09% | 15,991 |
| Oct 10, 2024 | 4.20 | 4.48 | 4.20 | 4.31 | 4.31 | 3.61% | 27,323 |
| Oct 9, 2024 | 4.18 | 4.33 | 4.00 | 4.16 | 4.16 | -1.19% | 30,410 |
| Oct 8, 2024 | 4.52 | 4.52 | 4.19 | 4.21 | 4.21 | -7.27% | 50,956 |
| Oct 7, 2024 | 4.85 | 4.85 | 4.41 | 4.54 | 4.54 | -5.08% | 49,476 |
| Oct 4, 2024 | 5.03 | 5.10 | 4.67 | 4.78 | 4.78 | -6.03% | 38,983 |
| Oct 3, 2024 | 4.92 | 5.14 | 4.85 | 5.09 | 5.09 | -0.20% | 39,561 |
| Oct 2, 2024 | 4.92 | 5.34 | 4.75 | 5.10 | 5.10 | 3.66% | 113,506 |
| Oct 1, 2024 | 5.33 | 5.53 | 4.88 | 4.92 | 4.92 | -7.69% | 58,559 |
| Sep 30, 2024 | 5.30 | 5.65 | 5.21 | 5.33 | 5.33 | -1.30% | 97,976 |
| Sep 27, 2024 | 5.50 | 5.72 | 5.17 | 5.40 | 5.40 | -5.59% | 173,536 |
| Sep 26, 2024 | 6.22 | 6.35 | 5.56 | 5.72 | 5.72 | -10.20% | 141,410 |
| Sep 25, 2024 | 6.42 | 6.76 | 5.70 | 6.37 | 6.37 | -2.30% | 431,962 |
| Sep 24, 2024 | 6.14 | 6.86 | 6.00 | 6.52 | 6.52 | -2.40% | 604,047 |
| Sep 23, 2024 | 7.15 | 8.76 | 5.57 | 6.68 | 6.68 | 70.41% | 31,360,250 |
| Sep 20, 2024 | 4.41 | 4.98 | 3.87 | 3.92 | 3.92 | -16.60% | 134,695 |
| Sep 19, 2024 | 4.78 | 5.28 | 4.51 | 4.70 | 4.70 | -6.75% | 342,225 |
| Sep 18, 2024 | 6.62 | 7.60 | 4.55 | 5.04 | 5.04 | 18.87% | 14,124,608 |
| Sep 17, 2024 | 4.06 | 4.44 | 3.51 | 4.24 | 4.24 | -12.76% | 422,229 |
| Sep 16, 2024 | 5.00 | 5.07 | 4.35 | 4.86 | 4.86 | 3.14% | 63,126 |
| Sep 13, 2024 | 4.24 | 5.10 | 4.20 | 4.71 | 4.71 | 13.00% | 79,965 |
| Sep 12, 2024 | 4.23 | 4.24 | 4.00 | 4.17 | 4.17 | 1.71% | 2,574 |
| Sep 11, 2024 | 4.00 | 4.22 | 3.91 | 4.10 | 4.10 | 4.86% | 4,810 |
| Sep 10, 2024 | 4.39 | 4.39 | 3.90 | 3.91 | 3.91 | -2.27% | 6,192 |
| Sep 9, 2024 | 4.43 | 4.80 | 3.70 | 4.00 | 4.00 | -7.38% | 18,443 |
| Sep 6, 2024 | 4.77 | 4.79 | 4.28 | 4.32 | 4.32 | -8.76% | 16,678 |
| Sep 5, 2024 | 5.00 | 5.00 | 4.71 | 4.74 | 4.74 | -6.42% | 4,159 |
| Sep 4, 2024 | 5.01 | 5.10 | 4.76 | 5.06 | 5.06 | 4.01% | 4,568 |
| Sep 3, 2024 | 4.92 | 4.95 | 4.71 | 4.87 | 4.87 | 2.40% | 11,039 |
| Aug 30, 2024 | 4.84 | 4.94 | 4.73 | 4.75 | 4.75 | -4.58% | 6,875 |
| Aug 29, 2024 | 4.71 | 4.99 | 4.71 | 4.98 | 4.98 | 5.71% | 9,119 |
| Aug 28, 2024 | 4.80 | 4.90 | 4.70 | 4.71 | 4.71 | -1.40% | 3,792 |
| Aug 27, 2024 | 5.00 | 5.08 | 4.73 | 4.78 | 4.78 | -4.11% | 6,449 |
| Aug 26, 2024 | 5.00 | 5.08 | 4.93 | 4.98 | 4.98 | 0.89% | 7,454 |
| Aug 23, 2024 | 4.80 | 5.08 | 4.80 | 4.94 | 4.94 | 4.40% | 10,181 |
| Aug 22, 2024 | 5.18 | 5.18 | 4.70 | 4.73 | 4.73 | -4.06% | 19,924 |
| Aug 21, 2024 | 4.92 | 5.10 | 4.50 | 4.93 | 4.93 | -1.26% | 13,586 |
| Aug 20, 2024 | 5.00 | 5.20 | 4.80 | 4.99 | 4.99 | 2.93% | 7,362 |
| Aug 19, 2024 | 5.00 | 5.00 | 4.60 | 4.85 | 4.85 | -1.00% | 6,928 |
| Aug 16, 2024 | 4.80 | 5.04 | 4.80 | 4.90 | 4.90 | 4.10% | 8,442 |
| Aug 15, 2024 | 5.30 | 5.30 | 4.51 | 4.71 | 4.71 | -11.21% | 41,860 |
| Aug 14, 2024 | 6.00 | 6.10 | 5.21 | 5.30 | 5.30 | -16.79% | 35,827 |
| Aug 13, 2024 | 6.40 | 6.60 | 6.20 | 6.37 | 6.37 | 0.11% | 21,122 |
| Aug 12, 2024 | 6.40 | 6.50 | 6.18 | 6.36 | 6.36 | 1.02% | 17,107 |
| Aug 9, 2024 | 6.20 | 6.40 | 6.00 | 6.30 | 6.30 | 0.96% | 14,909 |
| Aug 8, 2024 | 6.16 | 6.25 | 6.10 | 6.24 | 6.24 | -1.52% | 9,032 |
| Aug 7, 2024 | 6.54 | 6.63 | 6.20 | 6.34 | 6.34 | -2.84% | 27,402 |
| Aug 6, 2024 | 6.15 | 6.80 | 6.15 | 6.52 | 6.52 | 1.21% | 23,744 |
| Aug 5, 2024 | 6.10 | 6.94 | 5.60 | 6.44 | 6.44 | -2.38% | 38,450 |
| Aug 2, 2024 | 5.55 | 7.88 | 5.55 | 6.60 | 6.60 | 11.90% | 211,933 |
| Aug 1, 2024 | 6.21 | 6.21 | 5.85 | 5.90 | 5.90 | -4.25% | 8,937 |
| Jul 31, 2024 | 5.91 | 6.26 | 5.73 | 6.16 | 6.16 | 7.34% | 13,438 |
| Jul 30, 2024 | 5.88 | 5.99 | 5.70 | 5.74 | 5.74 | -1.07% | 12,283 |
| Jul 29, 2024 | 6.07 | 6.10 | 5.67 | 5.80 | 5.80 | -4.75% | 15,906 |
| Jul 26, 2024 | 5.72 | 6.10 | 5.70 | 6.09 | 6.09 | 6.84% | 9,670 |
| Jul 25, 2024 | 5.95 | 6.26 | 5.57 | 5.70 | 5.70 | -4.36% | 25,572 |
| Jul 24, 2024 | 6.20 | 6.63 | 5.80 | 5.96 | 5.96 | -5.76% | 41,907 |
| Jul 23, 2024 | 6.02 | 8.80 | 5.95 | 6.32 | 6.32 | 3.69% | 449,347 |
| Jul 22, 2024 | 6.00 | 6.10 | 5.90 | 6.10 | 6.10 | 2.14% | 4,225 |
| Jul 19, 2024 | 6.31 | 6.31 | 5.82 | 5.97 | 5.97 | -0.99% | 12,587 |
| Jul 18, 2024 | 6.31 | 6.37 | 5.95 | 6.03 | 6.03 | -5.71% | 9,709 |
| Jul 17, 2024 | 6.69 | 6.69 | 6.23 | 6.40 | 6.40 | -1.92% | 6,461 |
| Jul 16, 2024 | 6.52 | 6.52 | 6.05 | 6.52 | 6.52 | 2.29% | 14,101 |
| Jul 15, 2024 | 6.69 | 6.69 | 6.21 | 6.38 | 6.38 | -2.21% | 8,921 |
| Jul 12, 2024 | 6.57 | 6.65 | 6.20 | 6.52 | 6.52 | 5.28% | 11,511 |
| Jul 11, 2024 | 6.70 | 6.80 | 6.10 | 6.19 | 6.19 | -10.26% | 26,475 |
| Jul 10, 2024 | 6.00 | 7.50 | 5.86 | 6.90 | 6.90 | 17.73% | 250,904 |
| Jul 9, 2024 | 6.25 | 6.32 | 5.71 | 5.86 | 5.86 | -7.32% | 29,136 |
| Jul 8, 2024 | 6.46 | 6.47 | 6.27 | 6.32 | 6.32 | -0.39% | 9,881 |
| Jul 5, 2024 | 6.20 | 6.40 | 6.20 | 6.35 | 6.35 | 1.60% | 8,001 |
| Jul 3, 2024 | 6.56 | 6.58 | 6.20 | 6.25 | 6.25 | -3.03% | 10,538 |
| Jul 2, 2024 | 6.97 | 6.97 | 6.44 | 6.44 | 6.44 | -7.51% | 25,365 |