Nvni Group Limited (NVNI)
NASDAQ: NVNI · Real-Time Price · USD
0.952
-0.008 (-0.87%)
At close: Jun 26, 2026, 4:00 PM EDT
0.943
-0.009 (-0.90%)
After-hours: Jun 26, 2026, 7:44 PM EDT
Nvni Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | -0.87% | 32,286 |
| Jun 25, 2026 | 0.94 | 0.97 | 0.90 | 0.96 | 0.96 | -1.01% | 35,360 |
| Jun 24, 2026 | 0.96 | 1.00 | 0.92 | 0.97 | 0.97 | -0.49% | 51,124 |
| Jun 23, 2026 | 0.91 | 0.99 | 0.91 | 0.97 | 0.97 | 2.94% | 85,864 |
| Jun 22, 2026 | 0.91 | 0.96 | 0.90 | 0.95 | 0.95 | -0.34% | 57,572 |
| Jun 18, 2026 | 0.92 | 0.97 | 0.91 | 0.95 | 0.95 | 1.48% | 79,250 |
| Jun 17, 2026 | 0.94 | 0.98 | 0.91 | 0.94 | 0.94 | -2.88% | 126,553 |
| Jun 16, 2026 | 0.92 | 0.98 | 0.88 | 0.96 | 0.96 | 0.83% | 116,692 |
| Jun 15, 2026 | 0.82 | 1.04 | 0.81 | 0.96 | 0.96 | 18.04% | 878,685 |
| Jun 12, 2026 | 0.85 | 0.95 | 0.77 | 0.81 | 0.81 | -6.90% | 415,444 |
| Jun 11, 2026 | 0.90 | 0.92 | 0.84 | 0.87 | 0.87 | -4.72% | 873,148 |
| Jun 10, 2026 | 1.15 | 1.16 | 0.85 | 0.91 | 0.91 | -8.69% | 24,370,279 |
| Jun 9, 2026 | 1.05 | 1.10 | 0.96 | 1.00 | 1.00 | -3.86% | 126,131 |
| Jun 8, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 31,385 |
| Jun 5, 2026 | 1.07 | 1.14 | 1.00 | 1.02 | 1.02 | -7.69% | 133,226 |
| Jun 4, 2026 | 1.07 | 1.11 | 1.00 | 1.11 | 1.11 | 5.24% | 102,918 |
| Jun 3, 2026 | 1.16 | 1.17 | 1.02 | 1.05 | 1.05 | -8.70% | 139,411 |
| Jun 2, 2026 | 1.20 | 1.23 | 1.10 | 1.15 | 1.15 | -5.74% | 79,260 |
| Jun 1, 2026 | 1.13 | 1.27 | 1.12 | 1.22 | 1.22 | 6.09% | 217,426 |
| May 29, 2026 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | - | 20,049 |
| May 28, 2026 | 1.20 | 1.23 | 1.15 | 1.15 | 1.15 | -3.36% | 80,054 |
| May 27, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 23,144 |
| May 26, 2026 | 1.19 | 1.26 | 1.15 | 1.18 | 1.18 | -1.67% | 54,337 |
| May 22, 2026 | 1.11 | 1.25 | 1.11 | 1.20 | 1.20 | 8.11% | 107,831 |
| May 21, 2026 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 0.91% | 44,185 |
| May 20, 2026 | 1.07 | 1.11 | 1.05 | 1.10 | 1.10 | 2.80% | 31,673 |
| May 19, 2026 | 0.98 | 1.15 | 0.96 | 1.07 | 1.07 | -4.46% | 884,135 |
| May 18, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 30,047 |
| May 15, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 53,319 |
| May 14, 2026 | 1.15 | 1.19 | 1.12 | 1.15 | 1.15 | 0.88% | 61,915 |
| May 13, 2026 | 1.12 | 1.20 | 1.11 | 1.14 | 1.14 | 2.70% | 65,049 |
| May 12, 2026 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | - | 86,643 |
| May 11, 2026 | 1.15 | 1.18 | 1.10 | 1.11 | 1.11 | -4.31% | 99,937 |
| May 8, 2026 | 1.22 | 1.24 | 1.12 | 1.16 | 1.16 | -3.33% | 96,365 |
| May 7, 2026 | 1.23 | 1.28 | 1.20 | 1.20 | 1.20 | -4.76% | 55,243 |
| May 6, 2026 | 1.26 | 1.32 | 1.20 | 1.26 | 1.26 | 0.80% | 66,403 |
| May 5, 2026 | 1.27 | 1.34 | 1.25 | 1.25 | 1.25 | -3.10% | 95,934 |
| May 4, 2026 | 1.40 | 1.41 | 1.28 | 1.29 | 1.29 | -8.51% | 103,524 |
| May 1, 2026 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 82,864 |
| Apr 30, 2026 | 1.30 | 1.42 | 1.30 | 1.40 | 1.40 | 6.87% | 76,781 |
| Apr 29, 2026 | 1.34 | 1.38 | 1.25 | 1.31 | 1.31 | -0.76% | 90,610 |
| Apr 28, 2026 | 1.37 | 1.39 | 1.32 | 1.32 | 1.32 | -6.38% | 63,677 |
| Apr 27, 2026 | 1.39 | 1.43 | 1.35 | 1.41 | 1.41 | 2.17% | 60,390 |
| Apr 24, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | - | 69,886 |
| Apr 23, 2026 | 1.46 | 1.46 | 1.31 | 1.38 | 1.38 | -5.48% | 53,002 |
| Apr 22, 2026 | 1.30 | 1.47 | 1.29 | 1.46 | 1.46 | 12.31% | 213,495 |
| Apr 21, 2026 | 1.31 | 1.33 | 1.26 | 1.30 | 1.30 | -2.26% | 110,047 |
| Apr 20, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 1.53% | 50,763 |
| Apr 17, 2026 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | - | 64,546 |
| Apr 16, 2026 | 1.31 | 1.32 | 1.24 | 1.31 | 1.31 | - | 53,598 |
| Apr 15, 2026 | 1.26 | 1.32 | 1.23 | 1.31 | 1.31 | 2.34% | 110,681 |
| Apr 14, 2026 | 1.24 | 1.34 | 1.23 | 1.28 | 1.28 | -4.48% | 226,058 |
| Apr 13, 2026 | 1.21 | 1.37 | 1.19 | 1.34 | 1.34 | 12.61% | 260,866 |
| Apr 10, 2026 | 1.23 | 1.36 | 1.18 | 1.19 | 1.19 | - | 423,889 |
| Apr 9, 2026 | 1.07 | 1.28 | 1.04 | 1.19 | 1.19 | 14.42% | 889,022 |
| Apr 8, 2026 | 1.04 | 1.07 | 1.00 | 1.04 | 1.04 | 2.97% | 279,156 |
| Apr 7, 2026 | 1.06 | 1.08 | 0.98 | 1.01 | 1.01 | -8.18% | 769,470 |
| Apr 6, 2026 | 1.04 | 1.25 | 0.96 | 1.10 | 1.10 | -29.94% | 14,760,222 |
| Apr 2, 2026 | 1.17 | 1.68 | 1.17 | 1.57 | 1.57 | 29.75% | 374,656 |
| Apr 1, 2026 | 1.18 | 1.28 | 1.11 | 1.21 | 1.21 | 5.22% | 35,177 |
| Mar 31, 2026 | 1.12 | 1.16 | 1.05 | 1.15 | 1.15 | 4.55% | 62,689 |
| Mar 30, 2026 | 1.18 | 1.23 | 1.10 | 1.10 | 1.10 | -5.17% | 54,827 |
| 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% | 51,009 |
| Mar 25, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -1.63% | 13,420 |
| 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% | 26,762 |
| Mar 20, 2026 | 1.24 | 1.25 | 1.19 | 1.24 | 1.24 | -0.80% | 32,960 |
| 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 |