Nvni Group Limited (NVNI)
NASDAQ: NVNI · Real-Time Price · USD
1.320
+0.040 (3.13%)
At close: Mar 9, 2026, 4:00 PM EDT
1.350
+0.030 (2.27%)
After-hours: Mar 9, 2026, 5:47 PM EDT
Nvni Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | 3.13% | 17,757 |
| Mar 6, 2026 | 1.28 | 1.38 | 1.28 | 1.28 | 1.28 | -4.48% | 30,810 |
| Mar 5, 2026 | 1.34 | 1.39 | 1.32 | 1.34 | 1.34 | 3.88% | 31,929 |
| Mar 4, 2026 | 1.22 | 1.30 | 1.20 | 1.29 | 1.29 | 4.03% | 40,429 |
| Mar 3, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 67,308 |
| Mar 2, 2026 | 1.21 | 1.40 | 1.21 | 1.26 | 1.26 | 3.28% | 148,626 |
| Feb 27, 2026 | 1.30 | 1.31 | 1.21 | 1.22 | 1.22 | -7.58% | 46,486 |
| Feb 26, 2026 | 1.32 | 1.45 | 1.27 | 1.32 | 1.32 | -3.65% | 45,657 |
| Feb 25, 2026 | 1.15 | 1.48 | 1.15 | 1.37 | 1.37 | 13.22% | 121,380 |
| Feb 24, 2026 | 1.30 | 1.30 | 1.10 | 1.21 | 1.21 | -3.97% | 333,673 |
| Feb 23, 2026 | 1.50 | 1.52 | 1.25 | 1.26 | 1.26 | -16.56% | 260,091 |
| Feb 20, 2026 | 1.57 | 1.60 | 1.48 | 1.51 | 1.51 | -5.03% | 88,465 |
| Feb 19, 2026 | 1.62 | 1.64 | 1.55 | 1.59 | 1.59 | -3.64% | 76,868 |
| Feb 18, 2026 | 1.57 | 1.73 | 1.54 | 1.65 | 1.65 | 4.43% | 72,617 |
| Feb 17, 2026 | 1.56 | 1.64 | 1.50 | 1.58 | 1.58 | - | 58,047 |
| Feb 13, 2026 | 1.57 | 1.69 | 1.45 | 1.58 | 1.58 | 1.28% | 150,752 |
| Feb 12, 2026 | 1.66 | 1.74 | 1.55 | 1.56 | 1.56 | -4.29% | 99,458 |
| Feb 11, 2026 | 1.84 | 1.84 | 1.60 | 1.63 | 1.63 | -7.91% | 41,677 |
| Feb 10, 2026 | 1.72 | 1.85 | 1.67 | 1.77 | 1.77 | 1.14% | 36,889 |
| Feb 9, 2026 | 1.63 | 1.80 | 1.57 | 1.75 | 1.75 | 7.36% | 71,849 |
| Feb 6, 2026 | 1.44 | 1.68 | 1.44 | 1.63 | 1.63 | 13.19% | 104,190 |
| Feb 5, 2026 | 1.50 | 1.53 | 1.43 | 1.44 | 1.44 | -5.88% | 129,816 |
| Feb 4, 2026 | 1.57 | 1.64 | 1.47 | 1.53 | 1.53 | -5.56% | 79,422 |
| Feb 3, 2026 | 1.66 | 1.66 | 1.58 | 1.62 | 1.62 | -1.82% | 62,031 |
| Feb 2, 2026 | 1.66 | 1.77 | 1.65 | 1.65 | 1.65 | -2.37% | 40,352 |
| Jan 30, 2026 | 1.68 | 1.80 | 1.66 | 1.69 | 1.69 | 1.20% | 81,880 |
| Jan 29, 2026 | 1.67 | 1.73 | 1.51 | 1.67 | 1.67 | -1.76% | 162,660 |
| Jan 28, 2026 | 1.89 | 1.98 | 1.62 | 1.70 | 1.70 | -12.37% | 212,141 |
| Jan 27, 2026 | 1.79 | 2.02 | 1.79 | 1.94 | 1.94 | 10.23% | 309,698 |
| Jan 26, 2026 | 2.50 | 2.62 | 1.60 | 1.76 | 1.76 | -39.52% | 1,322,346 |
| Jan 23, 2026 | 2.94 | 3.07 | 2.88 | 2.91 | 2.91 | -0.34% | 52,983 |
| Jan 22, 2026 | 2.87 | 3.18 | 2.87 | 2.92 | 2.92 | -0.34% | 163,141 |
| Jan 21, 2026 | 2.91 | 2.99 | 2.89 | 2.93 | 2.93 | -2.01% | 48,370 |
| Jan 20, 2026 | 2.80 | 3.02 | 2.79 | 2.99 | 2.99 | 6.79% | 104,186 |
| Jan 16, 2026 | 2.80 | 2.86 | 2.75 | 2.80 | 2.80 | 1.82% | 70,581 |
| Jan 15, 2026 | 2.83 | 2.87 | 2.75 | 2.75 | 2.75 | -3.51% | 59,165 |
| Jan 14, 2026 | 2.90 | 2.97 | 2.80 | 2.85 | 2.85 | -2.40% | 57,642 |
| Jan 13, 2026 | 2.79 | 2.99 | 2.75 | 2.92 | 2.92 | 1.04% | 90,767 |
| Jan 12, 2026 | 2.79 | 2.95 | 2.79 | 2.89 | 2.89 | 0.70% | 46,979 |
| Jan 9, 2026 | 2.88 | 2.94 | 2.75 | 2.87 | 2.87 | -2.71% | 45,009 |
| Jan 8, 2026 | 2.93 | 3.02 | 2.88 | 2.95 | 2.95 | 2.08% | 54,608 |
| Jan 7, 2026 | 2.90 | 2.94 | 2.85 | 2.89 | 2.89 | -0.34% | 46,168 |
| Jan 6, 2026 | 2.84 | 3.03 | 2.75 | 2.90 | 2.90 | 2.84% | 79,947 |
| Jan 5, 2026 | 2.67 | 2.90 | 2.67 | 2.82 | 2.82 | 2.92% | 67,421 |
| Jan 2, 2026 | 2.66 | 2.86 | 2.65 | 2.74 | 2.74 | 3.40% | 67,711 |
| Dec 31, 2025 | 2.67 | 2.82 | 2.60 | 2.65 | 2.65 | -1.49% | 113,502 |
| Dec 30, 2025 | 2.75 | 2.80 | 2.61 | 2.69 | 2.69 | -2.89% | 142,645 |
| Dec 29, 2025 | 2.87 | 2.91 | 2.71 | 2.77 | 2.77 | -3.82% | 111,494 |
| Dec 26, 2025 | 3.01 | 3.03 | 2.88 | 2.88 | 2.88 | -4.95% | 73,730 |
| Dec 24, 2025 | 2.96 | 3.14 | 2.92 | 3.03 | 3.03 | 2.02% | 42,823 |
| Dec 23, 2025 | 2.89 | 3.00 | 2.81 | 2.97 | 2.97 | 2.77% | 77,019 |
| Dec 22, 2025 | 3.04 | 3.24 | 2.89 | 2.89 | 2.89 | -5.25% | 113,788 |
| Dec 19, 2025 | 2.94 | 3.13 | 2.88 | 3.05 | 3.05 | 5.17% | 85,806 |
| Dec 18, 2025 | 2.91 | 3.01 | 2.82 | 2.90 | 2.90 | 0.69% | 67,100 |
| Dec 17, 2025 | 3.00 | 3.10 | 2.70 | 2.88 | 2.88 | -7.99% | 236,514 |
| Dec 16, 2025 | 3.18 | 3.25 | 3.08 | 3.13 | 3.13 | -1.26% | 69,506 |
| Dec 15, 2025 | 3.29 | 3.43 | 3.10 | 3.17 | 3.17 | -3.35% | 124,000 |
| Dec 12, 2025 | 3.65 | 3.65 | 3.28 | 3.28 | 3.28 | -11.35% | 185,952 |
| Dec 11, 2025 | 3.63 | 3.92 | 3.40 | 3.70 | 3.70 | 2.49% | 184,312 |
| Dec 10, 2025 | 3.67 | 3.75 | 3.51 | 3.61 | 3.61 | -1.63% | 69,331 |
| Dec 9, 2025 | 3.61 | 3.83 | 3.37 | 3.67 | 3.67 | -3.17% | 176,554 |
| Dec 8, 2025 | 4.14 | 4.20 | 3.32 | 3.79 | 3.79 | -6.42% | 338,755 |
| Dec 5, 2025 | 3.43 | 4.20 | 3.40 | 4.05 | 4.05 | 18.08% | 1,089,624 |
| Dec 4, 2025 | 3.05 | 3.47 | 3.05 | 3.43 | 3.43 | 13.20% | 175,239 |
| Dec 3, 2025 | 2.82 | 3.03 | 2.81 | 3.03 | 3.03 | 6.32% | 56,320 |
| Dec 2, 2025 | 2.88 | 2.98 | 2.80 | 2.85 | 2.85 | -3.72% | 67,647 |
| Dec 1, 2025 | 2.87 | 3.00 | 2.85 | 2.96 | 2.96 | 2.78% | 82,521 |
| Nov 28, 2025 | 2.88 | 2.93 | 2.83 | 2.88 | 2.88 | 1.05% | 75,217 |
| Nov 26, 2025 | 2.86 | 2.95 | 2.81 | 2.85 | 2.85 | -2.06% | 50,414 |
| Nov 25, 2025 | 2.90 | 2.95 | 2.80 | 2.91 | 2.91 | -0.68% | 67,286 |
| Nov 24, 2025 | 3.05 | 3.07 | 2.91 | 2.93 | 2.93 | -2.66% | 113,345 |
| Nov 21, 2025 | 2.84 | 3.01 | 2.74 | 3.01 | 3.01 | 5.99% | 97,217 |
| Nov 20, 2025 | 3.02 | 3.20 | 2.84 | 2.84 | 2.84 | -6.27% | 112,574 |
| Nov 19, 2025 | 3.06 | 3.14 | 2.94 | 3.03 | 3.03 | -1.94% | 42,217 |
| Nov 18, 2025 | 3.14 | 3.30 | 3.03 | 3.09 | 3.09 | -2.83% | 75,639 |
| Nov 17, 2025 | 2.96 | 3.29 | 2.90 | 3.18 | 3.18 | 5.65% | 112,820 |
| Nov 14, 2025 | 2.95 | 3.07 | 2.70 | 3.01 | 3.01 | -0.33% | 276,962 |
| Nov 13, 2025 | 3.34 | 3.34 | 3.00 | 3.02 | 3.02 | -9.31% | 174,711 |
| Nov 12, 2025 | 3.10 | 3.39 | 3.09 | 3.33 | 3.33 | 6.73% | 140,238 |
| Nov 11, 2025 | 3.16 | 3.24 | 3.08 | 3.12 | 3.12 | -2.80% | 67,289 |
| Nov 10, 2025 | 3.23 | 3.33 | 3.07 | 3.21 | 3.21 | -1.83% | 91,327 |
| Nov 7, 2025 | 3.18 | 3.27 | 3.02 | 3.27 | 3.27 | 3.15% | 88,174 |
| Nov 6, 2025 | 3.44 | 3.47 | 3.10 | 3.17 | 3.17 | -7.31% | 196,488 |
| Nov 5, 2025 | 3.24 | 3.42 | 3.19 | 3.42 | 3.42 | 6.21% | 53,237 |
| Nov 4, 2025 | 3.46 | 3.47 | 3.17 | 3.22 | 3.22 | -8.00% | 106,657 |
| Nov 3, 2025 | 3.65 | 3.68 | 3.29 | 3.50 | 3.50 | -4.89% | 109,351 |
| Oct 31, 2025 | 3.50 | 3.69 | 3.44 | 3.68 | 3.68 | 6.36% | 89,763 |
| Oct 30, 2025 | 3.51 | 3.62 | 3.44 | 3.46 | 3.46 | -3.35% | 80,779 |
| Oct 29, 2025 | 3.59 | 3.75 | 3.45 | 3.58 | 3.58 | -0.28% | 141,646 |
| Oct 28, 2025 | 3.60 | 3.79 | 3.50 | 3.59 | 3.59 | -1.10% | 172,903 |
| Oct 27, 2025 | 3.85 | 3.85 | 3.51 | 3.63 | 3.63 | -5.22% | 167,316 |
| Oct 24, 2025 | 3.68 | 3.90 | 3.57 | 3.83 | 3.83 | 3.51% | 135,176 |
| Oct 23, 2025 | 3.50 | 3.90 | 3.48 | 3.70 | 3.70 | 6.63% | 172,004 |
| Oct 22, 2025 | 3.70 | 3.78 | 3.40 | 3.47 | 3.47 | -8.44% | 201,488 |
| Oct 21, 2025 | 4.14 | 4.14 | 3.60 | 3.79 | 3.79 | -9.76% | 324,052 |
| Oct 20, 2025 | 4.21 | 4.34 | 3.92 | 4.20 | 4.20 | 1.69% | 259,817 |
| Oct 17, 2025 | 4.22 | 4.70 | 4.05 | 4.13 | 4.13 | -3.28% | 376,504 |
| Oct 16, 2025 | 4.33 | 4.59 | 4.00 | 4.27 | 4.27 | 3.64% | 362,482 |
| Oct 15, 2025 | 4.52 | 4.94 | 3.92 | 4.12 | 4.12 | -8.65% | 502,068 |
| Oct 14, 2025 | 3.56 | 4.78 | 3.51 | 4.51 | 4.51 | 23.22% | 1,269,663 |