NVIDIA Corporation (BVC:NVDA)
Colombia
· Delayed Price · Currency is COP 695,000
-300 (-0.04%)
At close: Dec 5, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 693,100.00 | 698,000.00 | 693,100.00 | 698,000.00 | 698,000.00 | 0.39% | 341 |
| Dec 4, 2025 | 679,000.00 | 699,000.00 | 678,000.00 | 695,300.00 | 695,300.00 | 2.69% | 1,082 |
| Dec 3, 2025 | 680,000.00 | 685,780.00 | 677,060.00 | 677,060.00 | 677,022.43 | -2.09% | 631 |
| Dec 2, 2025 | 700,000.00 | 707,520.00 | 691,500.00 | 691,500.00 | 691,461.63 | -0.07% | 2,010 |
| Dec 1, 2025 | 661,320.00 | 692,000.00 | 661,100.00 | 692,000.00 | 691,961.60 | 2.98% | 2,244 |
| Nov 28, 2025 | 672,000.00 | 672,000.00 | 662,000.00 | 672,000.00 | 671,962.71 | -0.15% | 1,505 |
| Nov 27, 2025 | 672,962.65 | 672,962.65 | 672,962.65 | 673,000.00 | 672,962.65 | - | 102 |
| Nov 26, 2025 | 685,000.00 | 685,000.00 | 672,000.00 | 673,000.00 | 672,962.65 | -0.59% | 5,948 |
| Nov 25, 2025 | 692,000.00 | 692,000.00 | 648,100.00 | 677,000.00 | 676,962.43 | -2.43% | 3,743 |
| Nov 24, 2025 | 684,000.00 | 698,380.00 | 672,400.00 | 693,880.00 | 693,841.49 | 0.93% | 2,218 |
| Nov 21, 2025 | 695,320.00 | 700,600.00 | 662,380.00 | 687,460.00 | 687,421.85 | 0.80% | 2,144 |
| Nov 20, 2025 | 740,000.00 | 740,000.00 | 682,000.00 | 682,000.00 | 681,962.15 | -3.37% | 2,768 |
| Nov 19, 2025 | 683,500.00 | 705,760.00 | 680,000.00 | 705,760.00 | 705,720.83 | 3.74% | 2,250 |
| Nov 18, 2025 | 705,000.00 | 709,000.00 | 672,480.00 | 680,340.00 | 680,302.25 | -4.55% | 18,033 |
| Nov 14, 2025 | 681,000.00 | 718,660.00 | 681,000.00 | 712,760.00 | 712,720.45 | 1.64% | 11,971 |
| Nov 13, 2025 | 710,000.00 | 710,000.00 | 690,120.00 | 701,260.00 | 701,221.08 | -1.37% | 2,582 |
| Nov 12, 2025 | 727,660.00 | 727,660.00 | 711,000.00 | 711,000.00 | 710,960.54 | -1.59% | 1,123 |
| Nov 11, 2025 | 732,100.00 | 732,100.00 | 716,640.00 | 722,500.00 | 722,459.91 | -3.31% | 1,403 |
| Nov 10, 2025 | 735,000.00 | 747,200.00 | 728,000.00 | 747,200.00 | 747,158.54 | 5.61% | 2,830 |
| Nov 7, 2025 | 710,000.00 | 713,600.00 | 683,000.00 | 707,500.00 | 707,460.74 | -1.05% | 7,323 |
| Nov 6, 2025 | 751,540.00 | 751,540.00 | 708,440.00 | 715,000.00 | 714,960.32 | -5.67% | 3,206 |
| Nov 5, 2025 | 773,500.00 | 777,000.00 | 758,000.00 | 758,000.00 | 757,957.94 | -1.57% | 3,500 |
| Nov 4, 2025 | 780,760.00 | 788,540.00 | 768,480.00 | 770,100.00 | 770,057.26 | -2.38% | 4,462 |
| Oct 31, 2025 | 793,980.00 | 799,560.00 | 782,300.00 | 788,840.00 | 788,796.22 | 1.12% | 924 |
| Oct 30, 2025 | 790,500.00 | 800,000.00 | 780,120.00 | 780,120.00 | 780,076.71 | -2.60% | 981 |
| Oct 29, 2025 | 788,000.00 | 826,020.00 | 780,000.00 | 800,980.00 | 800,935.55 | 2.17% | 4,815 |
| Oct 28, 2025 | 740,500.00 | 788,580.00 | 740,500.00 | 784,000.00 | 783,956.49 | 7.00% | 5,127 |
| Oct 27, 2025 | 731,460.00 | 736,500.00 | 727,840.00 | 732,740.00 | 732,699.34 | 1.49% | 2,764 |
| Oct 24, 2025 | 711,000.00 | 722,000.00 | 711,000.00 | 722,000.00 | 721,959.93 | 1.75% | 4,418 |
| Oct 23, 2025 | 710,500.00 | 710,500.00 | 706,000.00 | 709,580.00 | 709,540.62 | 2.03% | 5,327 |
| Oct 22, 2025 | 702,460.00 | 704,000.00 | 695,460.00 | 695,460.00 | 695,421.41 | -1.98% | 466 |
| Oct 21, 2025 | 698,520.00 | 710,100.00 | 695,000.00 | 709,480.00 | 709,440.63 | 0.15% | 519 |
| Oct 20, 2025 | 703,340.00 | 716,000.00 | 703,340.00 | 708,400.00 | 708,360.69 | 1.84% | 389 |
| Oct 17, 2025 | 693,800.00 | 695,700.00 | 681,240.00 | 695,600.00 | 695,561.40 | 0.03% | 482 |
| Oct 16, 2025 | 707,000.00 | 711,860.00 | 694,280.00 | 695,420.00 | 695,381.41 | -0.77% | 666 |
| Oct 15, 2025 | 714,900.00 | 714,900.00 | 695,800.00 | 700,800.00 | 700,761.11 | -1.24% | 1,111 |
| Oct 14, 2025 | 716,400.00 | 720,200.00 | 709,580.00 | 709,580.00 | 709,540.62 | -2.80% | 4,277 |
| Oct 10, 2025 | 752,000.00 | 765,000.00 | 730,000.00 | 730,000.00 | 729,959.49 | -2.29% | 3,939 |
| Oct 9, 2025 | 744,000.00 | 760,940.00 | 744,000.00 | 747,100.00 | 747,058.54 | 1.78% | 2,002 |
| Oct 8, 2025 | 727,220.00 | 735,000.00 | 727,220.00 | 734,000.00 | 733,959.27 | 1.94% | 1,481 |
| Oct 7, 2025 | 720,800.00 | 730,960.00 | 720,000.00 | 720,000.00 | 719,960.04 | 0.58% | 267 |
| Oct 6, 2025 | 711,840.00 | 720,340.00 | 711,840.00 | 715,820.00 | 715,780.28 | -1.52% | 533 |
| Oct 3, 2025 | 732,560.00 | 735,400.00 | 726,200.00 | 726,880.00 | 726,839.66 | -0.87% | 1,007 |
| Oct 2, 2025 | 739,000.00 | 743,140.00 | 732,800.00 | 733,280.00 | 733,239.31 | 0.65% | 4,990 |
| Oct 1, 2025 | 726,000.00 | 730,440.00 | 720,380.00 | 728,540.00 | 728,499.57 | -0.37% | 1,272 |
| Sep 30, 2025 | 730,000.00 | 735,660.00 | 729,000.00 | 731,260.00 | 731,219.42 | 2.95% | 7,355 |
| Sep 29, 2025 | 706,220.00 | 715,500.00 | 706,220.00 | 710,340.00 | 710,300.58 | 2.43% | 3,141 |
| Sep 26, 2025 | 691,000.00 | 693,500.00 | 685,600.00 | 693,500.00 | 693,461.52 | 0.21% | 529 |
| Sep 25, 2025 | 678,260.00 | 702,140.00 | 676,600.00 | 692,060.00 | 692,021.60 | 0.49% | 982 |
| Sep 24, 2025 | 697,160.00 | 697,160.00 | 685,540.00 | 688,700.00 | 688,661.78 | -0.04% | 643 |
| Sep 23, 2025 | 694,080.00 | 694,080.00 | 685,320.00 | 689,000.00 | 688,961.76 | -2.41% | 986 |
| Sep 22, 2025 | 675,500.00 | 709,640.00 | 675,500.00 | 706,000.00 | 705,960.82 | 3.60% | 2,598 |
| Sep 19, 2025 | 693,780.00 | 693,780.00 | 681,460.00 | 681,500.00 | 681,462.18 | -0.76% | 2,363 |
| Sep 18, 2025 | 680,000.00 | 687,520.00 | 674,120.00 | 686,700.00 | 686,661.89 | 3.50% | 649 |
| Sep 17, 2025 | 662,620.00 | 665,000.00 | 655,000.00 | 663,500.00 | 663,463.18 | -1.85% | 1,700 |
| Sep 16, 2025 | 689,000.00 | 689,000.00 | 676,000.00 | 676,000.00 | 675,962.49 | -2.67% | 1,077 |
| Sep 15, 2025 | 681,360.00 | 694,540.00 | 679,200.00 | 694,540.00 | 694,501.46 | 0.08% | 708 |
| Sep 12, 2025 | 696,980.00 | 696,980.00 | 692,900.00 | 694,000.00 | 693,961.49 | 0.57% | 581 |
| Sep 11, 2025 | 698,000.00 | 705,720.00 | 688,880.00 | 690,100.00 | 690,061.70 | -0.53% | 676 |
| Sep 10, 2025 | 686,920.00 | 702,980.00 | 686,920.00 | 693,800.00 | 693,722.26 | 3.99% | 2,575 |
| Sep 9, 2025 | 663,900.00 | 667,180.00 | 653,000.00 | 667,180.00 | 667,105.25 | - | 805 |
| Sep 8, 2025 | 667,980.00 | 674,000.00 | 666,500.00 | 667,200.00 | 667,125.24 | 0.65% | 1,334 |
| Sep 5, 2025 | 667,000.00 | 674,500.00 | 652,440.00 | 662,880.00 | 662,805.73 | -2.93% | 3,127 |
| Sep 4, 2025 | 675,660.00 | 683,160.00 | 675,660.00 | 682,920.00 | 682,843.48 | 0.90% | 992 |
| Sep 3, 2025 | 684,500.00 | 691,020.00 | 676,400.00 | 676,860.00 | 676,784.16 | -1.19% | 1,081 |
| Sep 2, 2025 | 686,360.00 | 694,360.00 | 673,000.00 | 684,980.00 | 684,903.25 | -3.63% | 3,216 |
| Sep 1, 2025 | 713,500.00 | 713,500.00 | 705,000.00 | 710,800.00 | 710,720.36 | 1.49% | 470 |
| Aug 29, 2025 | 712,000.00 | 712,000.00 | 697,100.00 | 700,380.00 | 700,301.53 | -3.68% | 4,176 |
| Aug 28, 2025 | 732,000.00 | 733,760.00 | 711,340.00 | 727,140.00 | 727,058.53 | -0.90% | 2,309 |
| Aug 27, 2025 | 736,000.00 | 738,940.00 | 729,000.00 | 733,760.00 | 733,677.79 | -0.61% | 4,941 |
| Aug 26, 2025 | 730,220.00 | 739,000.00 | 723,700.00 | 738,300.00 | 738,217.28 | 1.28% | 2,042 |
| Aug 25, 2025 | 713,000.00 | 732,400.00 | 707,100.00 | 729,000.00 | 728,918.32 | 1.89% | 2,871 |
| Aug 22, 2025 | 702,980.00 | 716,700.00 | 702,980.00 | 715,480.00 | 715,399.83 | 1.78% | 6,481 |
| Aug 21, 2025 | 708,320.00 | 710,000.00 | 700,460.00 | 702,980.00 | 702,901.24 | 0.20% | 5,046 |
| Aug 20, 2025 | 705,000.00 | 705,000.00 | 681,000.00 | 701,600.00 | 701,521.39 | -1.49% | 2,679 |
| Aug 19, 2025 | 728,500.00 | 728,500.00 | 710,000.00 | 712,200.00 | 712,120.20 | -1.49% | 1,146 |
| Aug 15, 2025 | 727,100.00 | 727,100.00 | 717,260.00 | 723,000.00 | 722,918.99 | -1.80% | 6,497 |
| Aug 14, 2025 | 731,420.00 | 742,000.00 | 731,420.00 | 736,260.00 | 736,177.51 | 0.93% | 833 |
| Aug 13, 2025 | 736,000.00 | 736,000.00 | 722,660.00 | 729,460.00 | 729,378.27 | -0.75% | 1,151 |
| Aug 12, 2025 | 729,220.00 | 735,000.00 | 724,460.00 | 735,000.00 | 734,917.65 | -0.09% | 1,768 |
| Aug 11, 2025 | 742,200.00 | 746,000.00 | 735,640.00 | 735,640.00 | 735,557.58 | -0.37% | 483 |
| Aug 8, 2025 | 727,380.00 | 741,040.00 | 727,380.00 | 738,400.00 | 738,317.27 | 1.25% | 841 |
| Aug 6, 2025 | 724,780.00 | 729,260.00 | 716,940.00 | 729,260.00 | 729,178.29 | -0.40% | 338 |
| Aug 5, 2025 | 735,000.00 | 738,440.00 | 727,440.00 | 732,220.00 | 732,137.96 | -0.38% | 868 |
| Aug 4, 2025 | 717,440.00 | 735,420.00 | 714,440.00 | 735,000.00 | 734,917.65 | 2.37% | 1,292 |
| Aug 1, 2025 | 720,000.00 | 725,000.00 | 707,440.00 | 718,000.00 | 717,919.55 | -3.18% | 1,590 |
| Jul 31, 2025 | 764,340.00 | 764,340.00 | 737,460.00 | 741,620.00 | 741,536.91 | -1.39% | 1,042 |
| Jul 30, 2025 | 800,000.00 | 800,000.00 | 740,000.00 | 752,060.00 | 751,975.74 | 3.24% | 4,057 |
| Jul 29, 2025 | 745,900.00 | 746,660.00 | 725,540.00 | 728,480.00 | 728,398.38 | -0.89% | 1,323 |
| Jul 28, 2025 | 733,000.00 | 735,000.00 | 727,200.00 | 735,000.00 | 734,917.65 | 2.14% | 892 |
| Jul 25, 2025 | 709,020.00 | 719,600.00 | 709,020.00 | 719,600.00 | 719,519.37 | 1.51% | 516 |
| Jul 24, 2025 | 695,000.00 | 708,920.00 | 695,000.00 | 708,920.00 | 708,840.57 | 3.49% | 851 |
| Jul 23, 2025 | 700,000.00 | 700,000.00 | 685,000.00 | 685,000.00 | 684,923.25 | 0.53% | 606 |
| Jul 22, 2025 | 686,000.00 | 686,000.00 | 669,000.00 | 681,380.00 | 681,303.66 | -2.35% | 1,579 |
| Jul 21, 2025 | 692,700.00 | 697,780.00 | 688,800.00 | 697,780.00 | 697,701.82 | 0.84% | 495 |
| Jul 18, 2025 | 696,780.00 | 696,780.00 | 686,000.00 | 692,000.00 | 691,922.47 | -0.90% | 1,073 |
| Jul 17, 2025 | 695,000.00 | 700,000.00 | 694,080.00 | 698,280.00 | 698,201.76 | 1.72% | 1,078 |
| Jul 16, 2025 | 686,260.00 | 688,420.00 | 683,920.00 | 686,480.00 | 686,403.08 | 0.08% | 431 |
| Jul 15, 2025 | 666,000.00 | 690,000.00 | 666,000.00 | 685,960.00 | 685,883.14 | 4.53% | 5,050 |
| Jul 14, 2025 | 658,060.00 | 665,000.00 | 652,000.00 | 656,240.00 | 656,166.47 | -0.79% | 640 |