tiprankstipranks
Nuvve Holding (NVVE)
NASDAQ:NVVE
US Market
NVVE
Nuvve Holding
RESEARCH TOOLSreports

Nuvve Holding (NVVE) Historical Prices

634 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2026
0.58
0.58
0.51
0.52
0.52
-8.50%
310,129
0.23
Apr 06, 2026
0.60
0.60
0.56
0.57
0.57
-3.42%
152,128
0.06
Apr 03, 2026
0.56
0.63
0.56
0.59
0.59
0.00%
0
0.00
Apr 02, 2026
0.56
0.63
0.56
0.59
0.59
+1.56%
158,882
0.06
Apr 01, 2026
0.63
0.66
0.56
0.58
0.58
-13.25%
480,324
0.18
Mar 31, 2026
0.71
0.74
0.65
0.66
0.66
-0.75%
567,705
0.22
Mar 30, 2026
0.80
0.81
0.66
0.67
0.67
-13.12%
330,973
0.13
Mar 27, 2026
0.80
0.82
0.76
0.77
0.77
-5.98%
123,667
0.05
Mar 26, 2026
0.82
0.84
0.80
0.82
0.82
-2.50%
114,320
0.04
Mar 25, 2026
0.87
0.87
0.81
0.84
0.84
-0.36%
110,707
0.04
Mar 24, 2026
0.80
0.87
0.78
0.84
0.84
+3.95%
360,702
0.14
Mar 23, 2026
0.81
0.81
0.79
0.81
0.81
+1.25%
79,722
0.03
Mar 20, 2026
0.79
0.82
0.76
0.80
0.80
+1.14%
131,971
0.05
Mar 19, 2026
0.82
0.83
0.69
0.79
0.79
-5.38%
224,881
0.09
Mar 18, 2026
0.81
0.84
0.78
0.84
0.84
+0.97%
205,215
0.08
Mar 17, 2026
0.84
0.84
0.80
0.83
0.83
-1.66%
150,122
0.06
Mar 16, 2026
0.83
0.84
0.80
0.84
0.84
+2.18%
234,826
0.09
Mar 13, 2026
0.88
0.88
0.82
0.83
0.83
-7.72%
131,130
0.05
Mar 12, 2026
0.87
0.90
0.80
0.89
0.89
+1.82%
398,133
0.15
Mar 11, 2026
0.84
0.88
0.81
0.88
0.88
+5.15%
447,983
0.17
Mar 10, 2026
0.83
0.85
0.78
0.84
0.84
-4.57%
637,023
0.24
Mar 09, 2026
0.99
0.99
0.72
0.88
0.88
-5.91%
12,031,110
4.93
Mar 06, 2026
1.22
1.22
0.93
0.93
0.93
-25.60%
1,072,896
0.44
Mar 05, 2026
1.20
1.29
1.14
1.25
1.25
-1.57%
170,509
0.07
Mar 04, 2026
1.07
1.27
1.03
1.27
1.27
+23.30%
417,345
0.17
Mar 03, 2026
1.09
1.09
1.03
1.03
1.03
-7.21%
82,852
0.03
Mar 02, 2026
1.07
1.13
1.05
1.11
1.11
+5.71%
118,510
0.05
Feb 27, 2026
1.18
1.18
1.02
1.05
1.05
-11.02%
134,919
0.06
Feb 26, 2026
1.17
1.20
1.12
1.18
1.18
+2.61%
154,125
0.06
Feb 25, 2026
1.13
1.16
1.10
1.15
1.15
+5.41%
52,535
0.02
Feb 24, 2026
1.06
1.13
1.03
1.09
1.09
+1.96%
71,769
0.03
Feb 23, 2026
1.10
1.11
1.01
1.07
1.07
-5.31%
149,054
0.06
Feb 20, 2026
1.18
1.24
1.10
1.13
1.13
-5.83%
134,194
0.05
Feb 19, 2026
1.14
1.20
1.10
1.20
1.20
+2.56%
129,178
0.05
Feb 18, 2026
1.01
1.26
1.00
1.17
1.17
+11.43%
318,024
0.12
Feb 17, 2026
1.14
1.16
1.00
1.05
1.05
-10.26%
215,424
0.08
Feb 16, 2026
1.19
1.22
1.15
1.17
1.17
0.00%
0
0.00
Feb 13, 2026
1.19
1.22
1.15
1.17
1.17
-0.85%
254,804
0.08
Feb 12, 2026
1.41
1.42
1.14
1.18
1.18
-15.11%
335,262
0.10
Feb 11, 2026
1.25
1.41
1.25
1.39
1.39
-4.79%
266,728
0.08
Feb 10, 2026
1.47
1.48
1.22
1.26
1.26
-13.70%
311,652
0.10
Feb 09, 2026
1.52
1.53
1.41
1.46
1.46
0.00%
120,890
0.04
Feb 06, 2026
1.34
1.47
1.32
1.46
1.46
+16.33%
242,443
0.07
Feb 05, 2026
1.67
1.71
1.25
1.26
1.26
-26.18%
628,779
0.19
Feb 04, 2026
1.80
1.85
1.67
1.70
1.70
-5.03%
365,740
0.11
Feb 03, 2026
1.74
1.79
1.62
1.79
1.79
+0.56%
295,121
0.09
Feb 02, 2026
1.59
1.79
1.53
1.78
1.78
+12.66%
441,586
0.13
Jan 30, 2026
1.74
1.75
1.52
1.58
1.58
-10.73%
429,632
0.13
Jan 29, 2026
1.96
1.97
1.70
1.77
1.77
-10.15%
470,009
0.14
Jan 28, 2026
2.10
2.22
1.86
1.97
1.97
-10.05%
592,095
0.18
Rows:
50