Nuvve Holding Corp. (NVVE)
NASDAQ: NVVE · Real-Time Price · USD
7.07
-1.00 (-12.39%)
At close: Jul 21, 2026, 4:00 PM EDT
8.70
+1.63 (23.06%)
After-hours: Jul 21, 2026, 7:59 PM EDT
Nuvve Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.62 | 8.33 | 6.92 | 7.07 | 7.07 | -12.39% | 148,299 |
| Jul 20, 2026 | 7.59 | 9.50 | 6.80 | 8.07 | 8.07 | 3.07% | 631,372 |
| Jul 17, 2026 | 7.84 | 11.17 | 6.65 | 7.83 | 7.83 | -6.56% | 1,581,650 |
| Jul 16, 2026 | 12.24 | 12.35 | 7.47 | 8.38 | 8.38 | -61.13% | 1,523,045 |
| Jul 15, 2026 | 17.21 | 35.79 | 17.21 | 21.56 | 21.56 | 36.46% | 5,499,926 |
| Jul 14, 2026 | 15.72 | 17.70 | 14.05 | 15.80 | 15.80 | 0.89% | 383,882 |
| Jul 13, 2026 | 12.64 | 20.40 | 11.19 | 15.66 | 15.66 | 14.56% | 1,827,257 |
| Jul 10, 2026 | 9.54 | 20.74 | 9.21 | 13.67 | 13.67 | 55.69% | 17,950,932 |
| Jul 9, 2026 | 7.90 | 9.87 | 7.06 | 8.78 | 8.78 | 3.42% | 1,079,106 |
| Jul 8, 2026 | 5.14 | 11.98 | 4.94 | 8.49 | 8.49 | 63.58% | 37,488,764 |
| Jul 7, 2026 | 4.83 | 5.20 | 4.37 | 5.19 | 5.19 | 6.13% | 69,165 |
| Jul 6, 2026 | 5.97 | 6.41 | 3.79 | 4.89 | 4.89 | -15.10% | 279,065 |
| Jul 2, 2026 | 6.39 | 6.70 | 5.75 | 5.76 | 5.76 | -10.96% | 19,537 |
| Jul 1, 2026 | 6.84 | 7.20 | 5.76 | 6.47 | 6.47 | -9.47% | 29,738 |
| Jun 30, 2026 | 6.40 | 7.82 | 6.30 | 7.15 | 7.15 | 14.94% | 46,559 |
| Jun 29, 2026 | 6.03 | 6.30 | 5.58 | 6.22 | 6.22 | 5.30% | 6,015 |
| Jun 26, 2026 | 5.77 | 6.08 | 5.64 | 5.90 | 5.90 | 4.43% | 5,546 |
| Jun 25, 2026 | 5.98 | 6.30 | 5.63 | 5.65 | 5.65 | -0.63% | 4,754 |
| Jun 24, 2026 | 6.57 | 6.57 | 5.67 | 5.69 | 5.69 | -6.12% | 7,803 |
| Jun 23, 2026 | 6.30 | 6.54 | 5.82 | 6.06 | 6.06 | -3.80% | 6,823 |
| Jun 22, 2026 | 6.71 | 6.93 | 6.30 | 6.30 | 6.30 | -4.11% | 8,645 |
| Jun 18, 2026 | 6.57 | 6.93 | 6.30 | 6.57 | 6.57 | 0.44% | 6,763 |
| Jun 17, 2026 | 6.62 | 7.02 | 6.48 | 6.54 | 6.54 | 1.51% | 9,098 |
| Jun 16, 2026 | 6.84 | 6.84 | 6.44 | 6.44 | 6.44 | -7.59% | 9,868 |
| Jun 15, 2026 | 6.41 | 7.20 | 6.41 | 6.97 | 6.97 | 10.94% | 19,919 |
| Jun 12, 2026 | 6.66 | 6.75 | 6.29 | 6.29 | 6.29 | -6.86% | 5,245 |
| Jun 11, 2026 | 6.84 | 6.84 | 6.48 | 6.75 | 6.75 | 1.38% | 6,701 |
| Jun 10, 2026 | 6.53 | 6.66 | 6.14 | 6.66 | 6.66 | -1.39% | 6,569 |
| Jun 9, 2026 | 5.99 | 6.82 | 5.94 | 6.75 | 6.75 | 14.36% | 28,778 |
| Jun 8, 2026 | 6.19 | 6.19 | 5.81 | 5.90 | 5.90 | -2.56% | 11,652 |
| Jun 5, 2026 | 6.70 | 6.70 | 5.76 | 6.06 | 6.06 | -10.27% | 18,059 |
| Jun 4, 2026 | 6.30 | 6.84 | 6.30 | 6.75 | 6.75 | 7.17% | 12,127 |
| Jun 3, 2026 | 6.56 | 6.79 | 6.17 | 6.30 | 6.30 | -4.32% | 18,182 |
| Jun 2, 2026 | 7.02 | 7.16 | 6.31 | 6.58 | 6.58 | 0.19% | 21,064 |
| Jun 1, 2026 | 6.73 | 7.13 | 6.48 | 6.57 | 6.57 | -5.27% | 15,097 |
| May 29, 2026 | 7.56 | 7.64 | 6.68 | 6.94 | 6.94 | -9.77% | 19,131 |
| May 28, 2026 | 7.20 | 7.74 | 6.45 | 7.69 | 7.69 | 17.73% | 31,427 |
| May 27, 2026 | 6.30 | 6.77 | 6.30 | 6.53 | 6.53 | 3.75% | 14,126 |
| May 26, 2026 | 6.86 | 6.92 | 6.05 | 6.29 | 6.29 | -8.24% | 43,376 |
| May 22, 2026 | 6.86 | 7.75 | 6.48 | 6.86 | 6.86 | 6.93% | 16,494 |
| May 21, 2026 | 6.81 | 7.20 | 6.30 | 6.41 | 6.41 | 3.28% | 15,629 |
| May 20, 2026 | 6.31 | 6.50 | 6.12 | 6.21 | 6.21 | -2.87% | 10,916 |
| May 19, 2026 | 6.60 | 6.61 | 6.31 | 6.39 | 6.39 | -5.00% | 7,113 |
| May 18, 2026 | 7.69 | 7.74 | 6.58 | 6.73 | 6.73 | -8.58% | 11,184 |
| May 15, 2026 | 7.14 | 7.36 | 6.68 | 7.36 | 7.36 | -0.05% | 18,060 |
| May 14, 2026 | 8.05 | 8.05 | 7.02 | 7.37 | 7.37 | -0.82% | 21,597 |
| May 13, 2026 | 6.55 | 7.73 | 6.33 | 7.43 | 7.43 | 11.51% | 19,707 |
| May 12, 2026 | 6.42 | 6.66 | 6.21 | 6.66 | 6.66 | 5.29% | 8,639 |
| May 11, 2026 | 6.30 | 6.48 | 6.16 | 6.33 | 6.33 | 0.66% | 7,059 |
| May 8, 2026 | 6.31 | 6.50 | 6.16 | 6.28 | 6.28 | -0.82% | 12,549 |