Nuvve Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	0.28	0.30	0.27	0.28	-	1.26%	1,685,564
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
Aug 14, 2025	0.60	0.62	0.58	0.62	0.62	3.11%	735,256
Aug 13, 2025	0.59	0.61	0.56	0.60	0.60	0.27%	496,919
Aug 12, 2025	0.59	0.60	0.55	0.60	0.60	-0.38%	1,150,952
Aug 11, 2025	0.50	0.63	0.50	0.60	0.60	19.09%	1,602,950
Aug 8, 2025	0.51	0.55	0.49	0.50	0.50	-3.31%	347,068
Aug 7, 2025	0.54	0.55	0.50	0.52	0.52	-3.97%	412,953
Aug 6, 2025	0.54	0.55	0.51	0.54	0.54	-0.62%	1,073,968
Aug 5, 2025	0.60	0.60	0.52	0.55	0.55	-9.90%	423,938
Aug 4, 2025	0.52	0.63	0.50	0.61	0.61	14.69%	846,398
Aug 1, 2025	0.56	0.58	0.48	0.53	0.53	-9.02%	1,303,822
Jul 31, 2025	0.68	0.70	0.57	0.58	0.58	-14.76%	1,295,277
Jul 30, 2025	0.69	0.72	0.68	0.68	0.68	2.19%	1,029,098
Jul 29, 2025	0.73	0.73	0.66	0.67	0.67	-10.13%	1,476,449
Jul 28, 2025	0.74	0.78	0.69	0.74	0.74	3.16%	1,632,969
Jul 25, 2025	0.78	0.78	0.64	0.72	0.72	-4.37%	2,303,219