Nuvve Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.34	0.34	0.32	0.33	0.33	-2.56%	200,611
Jun 5, 2026	0.37	0.37	0.32	0.34	0.34	-10.27%	302,958
Jun 4, 2026	0.35	0.38	0.35	0.38	0.38	7.17%	211,799
Jun 3, 2026	0.36	0.38	0.34	0.35	0.35	-4.32%	318,095
Jun 2, 2026	0.39	0.40	0.35	0.37	0.37	0.19%	376,098
Jun 1, 2026	0.37	0.40	0.36	0.37	0.37	-5.27%	267,334
May 29, 2026	0.42	0.42	0.37	0.39	0.39	-9.77%	344,369
May 28, 2026	0.40	0.43	0.36	0.43	0.43	17.73%	565,693
May 27, 2026	0.35	0.38	0.35	0.36	0.36	3.75%	254,268
May 26, 2026	0.38	0.38	0.34	0.35	0.35	-8.24%	780,785
May 22, 2026	0.38	0.43	0.36	0.38	0.38	6.93%	296,905
May 21, 2026	0.38	0.40	0.35	0.36	0.36	3.28%	281,335
May 20, 2026	0.35	0.36	0.34	0.35	0.35	-2.87%	196,497
May 19, 2026	0.37	0.37	0.35	0.36	0.36	-5.00%	128,036
May 18, 2026	0.43	0.43	0.37	0.37	0.37	-8.58%	201,328
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	0.39	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