Nuvve Holding Corp (NVVE) Historical Stock Data
4.23 ↑4.12 (3,741.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVVE is down -2.22% a day on average. There have been 10 days where Nuvve Holding Corp closed green and 20 days where NVVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 4.80 | 4.23 | ↓$0.57 (-11.88%) | 3.87 | 4.96 | 698.80K |
| 2025-12-12 | 0.11 | 0.11 | ↑$0.00 (0.36%) | 0.10 | 0.12 | 9.35M |
| 2025-12-11 | 0.13 | 0.11 | ↓$0.02 (-17.15%) | 0.10 | 0.13 | 16.36M |
| 2025-12-10 | 0.19 | 0.17 | ↓$0.02 (-9.97%) | 0.16 | 0.19 | 11.55M |
| 2025-12-09 | 0.17 | 0.18 | ↑$0.01 (3.90%) | 0.17 | 0.20 | 9.16M |
| 2025-12-08 | 0.18 | 0.17 | ↓$0.01 (-3.45%) | 0.17 | 0.18 | 5.25M |
| 2025-12-05 | 0.19 | 0.18 | ↓$0.01 (-5.72%) | 0.17 | 0.19 | 5.78M |
| 2025-12-04 | 0.19 | 0.18 | ↓$0.00 (-1.57%) | 0.18 | 0.19 | 5.32M |
| 2025-12-03 | 0.18 | 0.18 | ↑$0.01 (3.15%) | 0.17 | 0.18 | 6.14M |
| 2025-12-02 | 0.19 | 0.18 | ↓$0.01 (-3.89%) | 0.18 | 0.19 | 7.06M |
| 2025-12-01 | 0.20 | 0.18 | ↓$0.02 (-8.34%) | 0.17 | 0.21 | 16.12M |
| 2025-11-28 | 0.25 | 0.24 | ↓$0.02 (-6.49%) | 0.22 | 0.26 | 6.31M |
| 2025-11-26 | 0.26 | 0.26 | ↓$0.00 (-1.62%) | 0.25 | 0.29 | 14.60M |
| 2025-11-25 | 0.23 | 0.27 | ↑$0.04 (18.73%) | 0.23 | 0.29 | 33.36M |
| 2025-11-24 | 0.22 | 0.24 | ↑$0.02 (8.94%) | 0.22 | 0.25 | 18.78M |
| 2025-11-21 | 0.26 | 0.26 | ↓$0.01 (-3.40%) | 0.22 | 0.27 | 305.60M |
| 2025-11-20 | 0.19 | 0.16 | ↓$0.03 (-13.63%) | 0.16 | 0.20 | 66.35M |
| 2025-11-19 | 0.20 | 0.19 | ↓$0.00 (-1.72%) | 0.19 | 0.22 | 8.15M |
| 2025-11-18 | 0.20 | 0.20 | ↑$0.00 (1.32%) | 0.19 | 0.23 | 13.92M |
| 2025-11-17 | 0.22 | 0.22 | ↓$0.00 (-0.45%) | 0.22 | 0.25 | 17.65M |
| 2025-11-14 | 0.34 | 0.26 | ↓$0.08 (-23.13%) | 0.24 | 0.35 | 77.85M |
| 2025-11-13 | 0.41 | 0.48 | ↑$0.07 (16.08%) | 0.35 | 0.65 | 1.40B |
| 2025-11-12 | 0.15 | 0.16 | ↑$0.01 (3.65%) | 0.15 | 0.16 | 176.02M |
| 2025-11-11 | 0.16 | 0.16 | ↓$0.00 (-0.13%) | 0.16 | 0.16 | 3.23M |
| 2025-11-10 | 0.17 | 0.17 | ↓$0.00 (-0.06%) | 0.16 | 0.17 | 2.46M |
| 2025-11-07 | 0.17 | 0.17 | ↓$0.00 (-2.33%) | 0.15 | 0.18 | 4.29M |
| 2025-11-06 | 0.15 | 0.19 | ↑$0.04 (25.72%) | 0.15 | 0.20 | 21.48M |
| 2025-11-05 | 0.32 | 0.19 | ↓$0.12 (-39.28%) | 0.19 | 0.33 | 377.67M |
| 2025-11-04 | 0.22 | 0.21 | ↓$0.01 (-4.55%) | 0.21 | 0.24 | 1.31M |
| 2025-11-03 | 0.21 | 0.23 | ↑$0.02 (10.39%) | 0.20 | 0.25 | 3.04M |
Create an account or log in to view more rows.
$NVVE has just been halted from trading.
$NVVE lets see if it can hold the line
$NVVE headed back to all time highs shortly
$NVVE not yet time to short
$NVVE just added more
$NVVE when is earnings
$NVVE I’ll be buying more if this dips!
$NVVE has just been halted from trading due to volatility.
$NVVE has just been halted from trading due to volatility.
$NVVE always with good potential for a long term Hodl