Nvni Group Limited (NVNI)
NASDAQ: NVNI · Real-Time Price · USD
4.050
+0.620 (18.08%)
At close: Dec 5, 2025, 4:00 PM EST
3.990
-0.060 (-1.48%)
After-hours: Dec 5, 2025, 7:57 PM EST
Nvni Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.43 | 4.20 | 3.40 | 4.05 | 4.05 | 18.08% | 1,056,011 |
| Dec 4, 2025 | 3.05 | 3.47 | 3.05 | 3.43 | 3.43 | 13.20% | 174,830 |
| Dec 3, 2025 | 2.82 | 3.03 | 2.81 | 3.03 | 3.03 | 6.32% | 55,108 |
| Dec 2, 2025 | 2.88 | 2.98 | 2.80 | 2.85 | 2.85 | -3.72% | 66,969 |
| Dec 1, 2025 | 2.87 | 3.00 | 2.85 | 2.96 | 2.96 | 2.78% | 82,330 |
| Nov 28, 2025 | 2.88 | 2.93 | 2.83 | 2.88 | 2.88 | 1.05% | 73,870 |
| 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% | 66,973 |
| Nov 24, 2025 | 3.05 | 3.07 | 2.91 | 2.93 | 2.93 | -2.66% | 113,272 |
| Nov 21, 2025 | 2.84 | 3.01 | 2.74 | 3.01 | 3.01 | 5.99% | 97,216 |
| 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 |
| Oct 13, 2025 | 3.32 | 3.77 | 3.20 | 3.66 | 3.66 | 18.83% | 702,389 |
| Oct 10, 2025 | 3.24 | 3.30 | 2.96 | 3.08 | 3.08 | -7.23% | 599,497 |
| Oct 9, 2025 | 3.31 | 3.37 | 3.16 | 3.32 | 3.32 | -0.60% | 213,026 |
| Oct 8, 2025 | 3.47 | 3.67 | 3.31 | 3.34 | 3.34 | -4.84% | 431,691 |
| Oct 7, 2025 | 3.09 | 3.66 | 3.03 | 3.51 | 3.51 | 11.78% | 1,186,053 |
| Oct 6, 2025 | 3.22 | 3.40 | 2.84 | 3.14 | 3.14 | 0.29% | 1,052,119 |
| Oct 3, 2025 | 3.28 | 3.59 | 3.11 | 3.13 | 3.13 | -11.35% | 1,378,267 |
| Oct 2, 2025 | 4.12 | 4.12 | 3.06 | 3.53 | 3.53 | -52.70% | 5,208,108 |
| Oct 1, 2025 | 7.60 | 8.20 | 7.25 | 7.47 | 7.47 | -10.04% | 738,592 |
| Sep 30, 2025 | 13.50 | 13.60 | 6.60 | 8.30 | 8.30 | -40.29% | 3,150,774 |
| Sep 29, 2025 | 15.00 | 15.40 | 13.00 | 13.90 | 13.90 | -4.14% | 593,358 |
| Sep 26, 2025 | 13.10 | 16.40 | 12.90 | 14.50 | 14.50 | 13.28% | 1,487,617 |
| Sep 25, 2025 | 13.00 | 14.00 | 12.60 | 12.80 | 12.80 | -5.19% | 386,515 |
| Sep 24, 2025 | 13.70 | 15.00 | 12.50 | 13.50 | 13.50 | 0.75% | 703,186 |
| Sep 23, 2025 | 13.50 | 15.50 | 10.90 | 13.40 | 13.40 | -8.22% | 1,688,413 |
| Sep 22, 2025 | 9.80 | 14.90 | 9.70 | 14.60 | 14.60 | 62.22% | 3,328,303 |
| Sep 19, 2025 | 9.00 | 9.20 | 8.30 | 9.00 | 9.00 | - | 523,328 |
| Sep 18, 2025 | 9.10 | 11.40 | 8.20 | 9.00 | 9.00 | 11.79% | 3,212,605 |
| Sep 17, 2025 | 6.60 | 8.60 | 6.54 | 8.05 | 8.05 | 21.98% | 1,498,240 |
| Sep 16, 2025 | 6.20 | 6.60 | 6.12 | 6.60 | 6.60 | 7.91% | 201,218 |
| Sep 15, 2025 | 6.35 | 6.55 | 6.07 | 6.12 | 6.12 | -4.36% | 190,431 |
| Sep 12, 2025 | 6.31 | 6.44 | 5.98 | 6.40 | 6.40 | 8.39% | 319,473 |
| Sep 11, 2025 | 5.69 | 6.00 | 5.60 | 5.90 | 5.90 | 7.84% | 176,432 |
| Sep 10, 2025 | 5.30 | 5.71 | 5.30 | 5.47 | 5.47 | 4.79% | 177,879 |
| Sep 9, 2025 | 5.25 | 5.46 | 5.17 | 5.22 | 5.22 | -4.92% | 130,021 |
| Sep 8, 2025 | 5.47 | 5.73 | 5.40 | 5.49 | 5.49 | 0.73% | 126,594 |
| Sep 5, 2025 | 5.45 | 5.58 | 5.30 | 5.45 | 5.45 | 1.28% | 112,127 |
| Sep 4, 2025 | 5.90 | 5.90 | 5.20 | 5.38 | 5.38 | -7.41% | 234,585 |
| Sep 3, 2025 | 5.90 | 6.00 | 5.75 | 5.81 | 5.81 | -2.07% | 127,272 |
| Sep 2, 2025 | 6.14 | 6.23 | 5.76 | 5.94 | 5.94 | -3.16% | 153,836 |
| Aug 29, 2025 | 6.47 | 6.69 | 6.06 | 6.13 | 6.13 | -4.53% | 254,556 |
| Aug 28, 2025 | 6.12 | 6.69 | 6.10 | 6.42 | 6.42 | 5.09% | 516,920 |
| Aug 27, 2025 | 6.11 | 6.27 | 6.00 | 6.11 | 6.11 | 2.28% | 152,824 |
| Aug 26, 2025 | 5.85 | 6.16 | 5.85 | 5.97 | 5.97 | -1.79% | 210,089 |
| Aug 25, 2025 | 6.23 | 6.64 | 6.01 | 6.08 | 6.08 | -2.31% | 280,243 |
| Aug 22, 2025 | 6.00 | 6.38 | 5.86 | 6.23 | 6.23 | 4.88% | 228,358 |
| Aug 21, 2025 | 6.12 | 6.46 | 5.83 | 5.94 | 5.94 | -4.24% | 162,194 |
| Aug 20, 2025 | 5.78 | 6.30 | 5.60 | 6.20 | 6.20 | 7.58% | 282,742 |
| Aug 19, 2025 | 6.00 | 6.06 | 5.63 | 5.76 | 5.76 | -2.98% | 128,179 |
| Aug 18, 2025 | 6.08 | 6.09 | 5.88 | 5.94 | 5.94 | 4.45% | 204,582 |
| Aug 15, 2025 | 5.80 | 6.00 | 5.50 | 5.69 | 5.69 | -7.24% | 283,952 |
| Aug 14, 2025 | 6.04 | 6.15 | 5.59 | 6.13 | 6.13 | -1.13% | 302,726 |
| Aug 13, 2025 | 6.90 | 6.90 | 6.05 | 6.20 | 6.20 | -9.87% | 406,215 |
| Aug 12, 2025 | 6.47 | 7.23 | 6.40 | 6.88 | 6.88 | 9.21% | 1,063,395 |
| Aug 11, 2025 | 6.40 | 6.70 | 6.14 | 6.30 | 6.30 | - | 420,291 |
| Aug 8, 2025 | 5.70 | 6.36 | 5.50 | 6.30 | 6.30 | 15.30% | 556,622 |
| Aug 7, 2025 | 5.20 | 5.73 | 5.20 | 5.46 | 5.46 | 9.11% | 474,503 |
| Aug 6, 2025 | 5.55 | 5.69 | 5.00 | 5.01 | 5.01 | -19.19% | 500,605 |
| Aug 5, 2025 | 6.25 | 6.40 | 5.64 | 6.20 | 6.20 | -3.17% | 544,098 |
| Aug 4, 2025 | 6.26 | 6.80 | 6.26 | 6.40 | 6.40 | 3.21% | 571,193 |
| Aug 1, 2025 | 7.78 | 7.78 | 5.90 | 6.20 | 6.20 | -6.30% | 1,430,917 |
| Jul 31, 2025 | 4.99 | 7.51 | 4.99 | 6.62 | 6.62 | 34.51% | 4,728,246 |
| Jul 30, 2025 | 5.00 | 5.84 | 4.31 | 4.92 | 4.92 | -23.66% | 1,354,313 |
| Jul 29, 2025 | 7.39 | 8.30 | 5.60 | 6.45 | 6.45 | -6.34% | 4,242,122 |
| Jul 28, 2025 | 5.67 | 7.00 | 5.34 | 6.88 | 6.88 | 63.72% | 15,987,376 |
| Jul 25, 2025 | 4.28 | 4.67 | 4.02 | 4.20 | 4.20 | 1.11% | 518,972 |
| Jul 24, 2025 | 3.62 | 4.31 | 3.55 | 4.16 | 4.16 | 12.20% | 383,116 |
| Jul 23, 2025 | 3.80 | 3.81 | 3.47 | 3.71 | 3.71 | -2.76% | 123,196 |
| Jul 22, 2025 | 4.05 | 4.10 | 3.60 | 3.81 | 3.81 | -7.10% | 299,971 |
| Jul 21, 2025 | 3.58 | 4.40 | 3.47 | 4.10 | 4.10 | 18.39% | 601,712 |
| Jul 18, 2025 | 3.50 | 3.67 | 3.41 | 3.46 | 3.46 | 0.55% | 116,180 |
| Jul 17, 2025 | 3.51 | 3.58 | 3.33 | 3.45 | 3.45 | -4.12% | 117,723 |