Nuvve Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.40	0.41	0.37	0.41	0.41	-0.05%	325,080
May 14, 2026	0.45	0.45	0.39	0.41	0.41	-0.82%	388,759
May 13, 2026	0.36	0.43	0.35	0.41	0.41	11.51%	354,735
May 12, 2026	0.36	0.37	0.35	0.37	0.37	5.29%	155,518
May 11, 2026	0.35	0.36	0.34	0.35	0.35	0.66%	127,077
May 8, 2026	0.35	0.36	0.34	0.35	0.35	-0.82%	225,897
May 7, 2026	0.38	0.38	0.34	0.35	0.35	-4.43%	1,282,115
May 6, 2026	0.35	0.38	0.34	0.37	0.37	5.83%	450,228
May 5, 2026	0.33	0.35	0.32	0.35	0.35	7.61%	280,810
May 4, 2026	0.32	0.35	0.31	0.32	0.32	2.67%	288,105
May 1, 2026	0.32	0.33	0.29	0.32	0.32	7.33%	401,589
Apr 30, 2026	0.30	0.36	0.29	0.29	0.29	-4.99%	1,227,579
Apr 29, 2026	0.32	0.32	0.29	0.31	0.31	-5.33%	365,849
Apr 28, 2026	0.32	0.34	0.30	0.33	0.33	-4.53%	379,702
Apr 27, 2026	0.38	0.40	0.23	0.34	0.34	-30.84%	3,168,335
Apr 24, 2026	0.49	0.50	0.46	0.49	0.49	2.21%	316,137
Apr 23, 2026	0.52	0.52	0.47	0.48	0.48	-8.64%	377,916
Apr 22, 2026	0.57	0.57	0.52	0.53	0.53	-3.89%	315,076
Apr 21, 2026	0.59	0.61	0.54	0.55	0.55	-6.04%	285,868
Apr 20, 2026	0.60	0.61	0.56	0.59	0.59	-2.17%	330,953
Apr 17, 2026	0.63	0.63	0.54	0.60	0.60	-3.00%	500,732
Apr 16, 2026	0.67	0.67	0.60	0.62	0.62	-8.04%	661,798
Apr 15, 2026	0.65	0.68	0.62	0.67	0.67	3.74%	391,773
Apr 14, 2026	0.56	0.69	0.56	0.65	0.65	7.88%	1,357,932
Apr 13, 2026	0.63	0.64	0.55	0.60	0.60	-10.65%	1,742,561
Apr 10, 2026	0.57	0.83	0.56	0.67	0.67	21.65%	10,138,366
Apr 9, 2026	0.54	0.60	0.53	0.55	0.55	6.13%	496,412
Apr 8, 2026	0.52	0.54	0.52	0.52	0.52	0.54%	260,525
Apr 7, 2026	0.58	0.58	0.51	0.52	0.52	-8.56%	310,129
Apr 6, 2026	0.60	0.60	0.56	0.57	0.57	-3.32%	152,128
Apr 2, 2026	0.56	0.63	0.56	0.59	0.59	1.56%	158,882
Apr 1, 2026	0.63	0.66	0.56	0.58	0.58	-13.33%	480,324
Mar 31, 2026	0.71	0.74	0.65	0.66	0.66	-0.73%	567,705
Mar 30, 2026	0.80	0.81	0.66	0.67	0.67	-13.12%	330,973
Mar 27, 2026	0.80	0.82	0.76	0.77	0.77	-5.90%	126,456
Mar 26, 2026	0.82	0.84	0.80	0.82	0.82	-2.51%	114,472
Mar 25, 2026	0.87	0.87	0.81	0.84	0.84	-0.34%	112,382
Mar 24, 2026	0.80	0.87	0.78	0.84	0.84	3.84%	367,105
Mar 23, 2026	0.81	0.81	0.79	0.81	0.81	1.35%	84,325
Mar 20, 2026	0.79	0.82	0.76	0.80	0.80	1.02%	132,083
Mar 19, 2026	0.82	0.83	0.69	0.79	0.79	-5.27%	225,768
Mar 18, 2026	0.81	0.84	0.78	0.84	0.84	0.86%	223,312
Mar 17, 2026	0.84	0.84	0.80	0.83	0.83	-1.57%	152,083
Mar 16, 2026	0.83	0.84	0.80	0.84	0.84	2.17%	237,824
Mar 13, 2026	0.88	0.88	0.82	0.83	0.83	-7.77%	139,370
Mar 12, 2026	0.87	0.90	0.80	0.89	0.89	1.89%	408,603
Mar 11, 2026	0.84	0.88	0.81	0.88	0.88	5.16%	449,676
Mar 10, 2026	0.83	0.85	0.78	0.84	0.84	-4.57%	650,701
Mar 9, 2026	0.99	0.99	0.72	0.88	0.88	-5.91%	12,074,894
Mar 6, 2026	1.22	1.22	0.93	0.93	0.93	-25.60%	1,072,896