Nvni Group Limited (NVNI)
NASDAQ: NVNI · Real-Time Price · USD
1.320
-0.090 (-6.38%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Nvni Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.37 | 1.39 | 1.32 | 1.32 | 1.32 | -6.38% | 63,676 |
| Apr 27, 2026 | 1.39 | 1.43 | 1.35 | 1.41 | 1.41 | 2.17% | 57,313 |
| Apr 24, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | - | 69,116 |
| Apr 23, 2026 | 1.46 | 1.46 | 1.31 | 1.38 | 1.38 | -5.48% | 52,961 |
| Apr 22, 2026 | 1.30 | 1.47 | 1.29 | 1.46 | 1.46 | 12.31% | 205,477 |
| Apr 21, 2026 | 1.31 | 1.33 | 1.26 | 1.30 | 1.30 | -2.26% | 109,801 |
| Apr 20, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 1.53% | 45,010 |
| Apr 17, 2026 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | - | 64,213 |
| Apr 16, 2026 | 1.31 | 1.32 | 1.24 | 1.31 | 1.31 | - | 53,139 |
| Apr 15, 2026 | 1.26 | 1.32 | 1.23 | 1.31 | 1.31 | 2.34% | 102,289 |
| Apr 14, 2026 | 1.24 | 1.34 | 1.23 | 1.28 | 1.28 | -4.48% | 224,568 |
| Apr 13, 2026 | 1.21 | 1.37 | 1.19 | 1.34 | 1.34 | 12.61% | 253,184 |
| Apr 10, 2026 | 1.23 | 1.36 | 1.18 | 1.19 | 1.19 | - | 412,596 |
| Apr 9, 2026 | 1.07 | 1.28 | 1.04 | 1.19 | 1.19 | 14.42% | 865,336 |
| Apr 8, 2026 | 1.04 | 1.07 | 1.00 | 1.04 | 1.04 | 2.97% | 277,320 |
| Apr 7, 2026 | 1.06 | 1.08 | 0.98 | 1.01 | 1.01 | -8.18% | 747,875 |
| Apr 6, 2026 | 1.04 | 1.25 | 0.96 | 1.10 | 1.10 | -29.94% | 14,598,765 |
| Apr 2, 2026 | 1.17 | 1.68 | 1.17 | 1.57 | 1.57 | 29.75% | 371,594 |
| Apr 1, 2026 | 1.18 | 1.28 | 1.11 | 1.21 | 1.21 | 5.22% | 34,579 |
| Mar 31, 2026 | 1.12 | 1.16 | 1.05 | 1.15 | 1.15 | 4.55% | 61,710 |
| Mar 30, 2026 | 1.18 | 1.23 | 1.10 | 1.10 | 1.10 | -5.17% | 53,685 |
| Mar 27, 2026 | 1.18 | 1.20 | 1.13 | 1.16 | 1.16 | -2.52% | 41,109 |
| Mar 26, 2026 | 1.22 | 1.25 | 1.17 | 1.19 | 1.19 | -1.65% | 50,928 |
| Mar 25, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -1.63% | 13,253 |
| Mar 24, 2026 | 1.21 | 1.25 | 1.16 | 1.23 | 1.23 | 2.50% | 62,371 |
| Mar 23, 2026 | 1.27 | 1.27 | 1.19 | 1.20 | 1.20 | -3.23% | 26,760 |
| Mar 20, 2026 | 1.24 | 1.25 | 1.19 | 1.24 | 1.24 | -0.80% | 32,615 |
| Mar 19, 2026 | 1.33 | 1.33 | 1.22 | 1.25 | 1.25 | -6.02% | 50,145 |
| Mar 18, 2026 | 1.34 | 1.37 | 1.30 | 1.33 | 1.33 | -4.32% | 26,614 |
| Mar 17, 2026 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 1.46% | 25,839 |
| Mar 16, 2026 | 1.28 | 1.37 | 1.26 | 1.37 | 1.37 | 9.60% | 19,765 |
| Mar 13, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -3.85% | 59,307 |
| Mar 12, 2026 | 1.40 | 1.40 | 1.28 | 1.30 | 1.30 | -0.76% | 296,940 |
| Mar 11, 2026 | 1.33 | 1.36 | 1.30 | 1.31 | 1.31 | 1.55% | 13,360 |
| Mar 10, 2026 | 1.32 | 1.37 | 1.23 | 1.29 | 1.29 | -2.27% | 53,451 |
| Mar 9, 2026 | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | 3.13% | 18,144 |
| 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 |