Nuvve Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.39	0.40	0.23	0.26	-	-46.54%	1,385,228
Apr 24, 2026	0.49	0.50	0.46	0.49	0.49	2.21%	205,075
Apr 23, 2026	0.52	0.52	0.47	0.48	0.48	-8.64%	374,430
Apr 22, 2026	0.57	0.57	0.52	0.53	0.53	-3.89%	303,061
Apr 21, 2026	0.59	0.61	0.54	0.55	0.55	-6.04%	277,640
Apr 20, 2026	0.60	0.61	0.56	0.59	0.59	-2.17%	330,845
Apr 17, 2026	0.63	0.63	0.54	0.60	0.60	-3.00%	499,323
Apr 16, 2026	0.67	0.67	0.60	0.62	0.62	-8.04%	661,692
Apr 15, 2026	0.65	0.68	0.62	0.67	0.67	3.74%	371,658
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%	1,720,245
Apr 10, 2026	0.57	0.83	0.56	0.67	0.67	21.65%	9,848,605
Apr 9, 2026	0.54	0.60	0.53	0.55	0.55	6.13%	492,865
Apr 8, 2026	0.52	0.54	0.52	0.52	0.52	0.54%	258,457
Apr 7, 2026	0.58	0.58	0.51	0.52	0.52	-8.56%	285,016
Apr 6, 2026	0.60	0.60	0.56	0.57	0.57	-3.32%	123,096
Apr 2, 2026	0.56	0.63	0.56	0.59	0.59	1.56%	157,950
Apr 1, 2026	0.63	0.66	0.56	0.58	0.58	-13.33%	476,698
Mar 31, 2026	0.71	0.74	0.65	0.66	0.66	-0.73%	544,799
Mar 30, 2026	0.80	0.81	0.66	0.67	0.67	-13.12%	319,567
Mar 27, 2026	0.80	0.82	0.76	0.77	0.77	-5.90%	124,793
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%	112,343
Mar 24, 2026	0.80	0.87	0.78	0.84	0.84	3.84%	360,606
Mar 23, 2026	0.81	0.81	0.79	0.81	0.81	1.35%	80,028
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%	205,014
Mar 17, 2026	0.84	0.84	0.80	0.83	0.83	-1.57%	140,553
Mar 16, 2026	0.83	0.84	0.80	0.84	0.84	2.17%	237,231
Mar 13, 2026	0.88	0.88	0.82	0.83	0.83	-7.77%	116,705
Mar 12, 2026	0.87	0.90	0.80	0.89	0.89	1.89%	401,828
Mar 11, 2026	0.84	0.88	0.81	0.88	0.88	5.16%	448,492
Mar 10, 2026	0.83	0.85	0.78	0.84	0.84	-4.57%	620,686
Mar 9, 2026	0.99	0.99	0.72	0.88	0.88	-5.91%	11,989,690
Mar 6, 2026	1.22	1.22	0.93	0.93	0.93	-25.60%	1,068,426
Mar 5, 2026	1.20	1.29	1.14	1.25	1.25	-1.57%	161,435
Mar 4, 2026	1.07	1.27	1.03	1.27	1.27	23.30%	410,440
Mar 3, 2026	1.09	1.09	1.03	1.03	1.03	-7.21%	78,406
Mar 2, 2026	1.07	1.13	1.05	1.11	1.11	5.71%	118,510
Feb 27, 2026	1.18	1.18	1.02	1.05	1.05	-11.02%	132,530
Feb 26, 2026	1.17	1.20	1.12	1.18	1.18	2.61%	153,878
Feb 25, 2026	1.13	1.16	1.10	1.15	1.15	5.41%	49,724
Feb 24, 2026	1.06	1.13	1.03	1.09	1.09	1.96%	71,769
Feb 23, 2026	1.10	1.11	1.01	1.07	1.07	-5.31%	149,054
Feb 20, 2026	1.18	1.24	1.10	1.13	1.13	-5.83%	120,127
Feb 19, 2026	1.14	1.20	1.10	1.20	1.20	2.56%	129,178
Feb 18, 2026	1.01	1.26	1.00	1.17	1.17	11.43%	307,846
Feb 17, 2026	1.14	1.16	1.00	1.05	1.05	-10.26%	215,424
Feb 13, 2026	1.19	1.22	1.15	1.17	1.17	-0.85%	191,149