Nuvve Holding Corp (NVVE) Historical Stock Data
0.93 ↓0.16 (-14.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVVE is up 0.25% a day on average. There have been 15 days where Nuvve Holding Corp closed green and 15 days where NVVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 0.99 | 0.93 | ↓$0.06 (-5.72%) | 0.85 | 1.04 | 8.27M |
| 2025-07-10 | 1.02 | 1.09 | ↑$0.07 (6.86%) | 0.99 | 1.10 | 1.82M |
| 2025-07-09 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.01 | 1.13 | 1.58M |
| 2025-07-08 | 0.96 | 1.03 | ↑$0.07 (7.29%) | 0.96 | 1.06 | 1.09M |
| 2025-07-07 | 0.99 | 0.95 | ↓$0.04 (-4.16%) | 0.92 | 0.99 | 554.08K |
| 2025-07-03 | 1.00 | 0.98 | ↓$0.02 (-2.00%) | 0.98 | 1.07 | 845.18K |
| 2025-07-02 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 0.93 | 1.03 | 1.01M |
| 2025-07-01 | 0.96 | 1.01 | ↑$0.05 (5.21%) | 0.93 | 1.02 | 1.19M |
| 2025-06-30 | 0.87 | 0.95 | ↑$0.08 (8.95%) | 0.83 | 0.97 | 1.49M |
| 2025-06-27 | 0.94 | 0.87 | ↓$0.06 (-6.81%) | 0.86 | 0.94 | 0.90M |
| 2025-06-26 | 0.90 | 0.94 | ↑$0.03 (3.72%) | 0.87 | 0.95 | 709.60K |
| 2025-06-25 | 1.00 | 0.90 | ↓$0.10 (-9.86%) | 0.90 | 1.01 | 1.44M |
| 2025-06-24 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 0.98 | 1.05 | 835.02K |
| 2025-06-23 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.00 | 1.09 | 0.96M |
| 2025-06-20 | 1.10 | 1.06 | ↓$0.04 (-3.64%) | 1.01 | 1.12 | 1.11M |
| 2025-06-18 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.01 | 1.18 | 3.95M |
| 2025-06-17 | 1.47 | 1.19 | ↓$0.28 (-19.05%) | 1.03 | 1.48 | 2.59M |
| 2025-06-16 | 1.41 | 1.51 | ↑$0.10 (7.09%) | 1.35 | 1.52 | 1.17M |
| 2025-06-13 | 1.25 | 1.36 | ↑$0.11 (8.80%) | 1.22 | 1.54 | 2.26M |
| 2025-06-12 | 1.26 | 1.37 | ↑$0.11 (8.73%) | 1.24 | 1.40 | 1.88M |
| 2025-06-11 | 1.05 | 1.25 | ↑$0.20 (19.05%) | 1.03 | 1.26 | 1.96M |
| 2025-06-10 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.04 | 1.13 | 2.37M |
| 2025-06-09 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.11 | 1.21 | 829.27K |
| 2025-06-06 | 1.28 | 1.19 | ↓$0.09 (-7.03%) | 1.17 | 1.31 | 858.85K |
| 2025-06-05 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.26 | 1.40 | 1.56M |
| 2025-06-04 | 1.27 | 1.29 | ↑$0.02 (1.57%) | 1.19 | 1.38 | 1.49M |
| 2025-06-03 | 1.48 | 1.25 | ↓$0.23 (-15.54%) | 1.21 | 1.50 | 2.73M |
| 2025-06-02 | 1.36 | 1.49 | ↑$0.14 (9.96%) | 1.34 | 1.80 | 12.86M |
| 2025-05-30 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.15 | 1.41 | 12.94M |
| 2025-05-29 | 1.05 | 1.12 | ↑$0.07 (6.67%) | 0.98 | 1.41 | 10.18M |
Create an account or log in to view more rows.
$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
$NVVE bear trap
$NVVE HODL
$NVVE has just been halted from trading due to volatility.
$NVVE has just been halted from trading due to volatility.
$NVVE has just been halted from trading due to volatility.