Nuvve Holding Corp. (NVVE)
NASDAQ: NVVE · Real-Time Price · USD
0.840
-0.090 (-9.68%)
Mar 9, 2026, 3:38 PM EDT - Market open
Nuvve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.99 | 0.99 | 0.72 | 0.88 | - | -5.61% | 11,552,362 |
| Mar 6, 2026 | 1.22 | 1.22 | 0.93 | 0.93 | 0.93 | -25.60% | 1,068,426 |
| Mar 5, 2026 | 1.20 | 1.29 | 1.14 | 1.25 | 1.25 | -1.57% | 161,435 |
| Mar 4, 2026 | 1.07 | 1.27 | 1.03 | 1.27 | 1.27 | 23.30% | 410,440 |
| Mar 3, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -7.21% | 78,406 |
| Mar 2, 2026 | 1.07 | 1.13 | 1.05 | 1.11 | 1.11 | 5.71% | 118,510 |
| Feb 27, 2026 | 1.18 | 1.18 | 1.02 | 1.05 | 1.05 | -11.02% | 132,530 |
| Feb 26, 2026 | 1.17 | 1.20 | 1.12 | 1.18 | 1.18 | 2.61% | 153,878 |
| Feb 25, 2026 | 1.13 | 1.16 | 1.10 | 1.15 | 1.15 | 5.41% | 49,724 |
| Feb 24, 2026 | 1.06 | 1.13 | 1.03 | 1.09 | 1.09 | 1.96% | 71,769 |
| Feb 23, 2026 | 1.10 | 1.11 | 1.01 | 1.07 | 1.07 | -5.31% | 149,054 |
| Feb 20, 2026 | 1.18 | 1.24 | 1.10 | 1.13 | 1.13 | -5.83% | 120,127 |
| Feb 19, 2026 | 1.14 | 1.20 | 1.10 | 1.20 | 1.20 | 2.56% | 129,178 |
| Feb 18, 2026 | 1.01 | 1.26 | 1.00 | 1.17 | 1.17 | 11.43% | 307,846 |
| Feb 17, 2026 | 1.14 | 1.16 | 1.00 | 1.05 | 1.05 | -10.26% | 215,424 |
| Feb 13, 2026 | 1.19 | 1.22 | 1.15 | 1.17 | 1.17 | -0.85% | 191,149 |
| Feb 12, 2026 | 1.41 | 1.42 | 1.14 | 1.18 | 1.18 | -15.11% | 332,474 |
| Feb 11, 2026 | 1.25 | 1.41 | 1.25 | 1.39 | 1.39 | 10.32% | 265,366 |
| Feb 10, 2026 | 1.47 | 1.48 | 1.22 | 1.26 | 1.26 | -13.70% | 311,331 |
| Feb 9, 2026 | 1.52 | 1.53 | 1.41 | 1.46 | 1.46 | - | 118,646 |
| Feb 6, 2026 | 1.34 | 1.47 | 1.32 | 1.46 | 1.46 | 16.33% | 240,012 |
| Feb 5, 2026 | 1.67 | 1.71 | 1.25 | 1.26 | 1.26 | -26.18% | 599,307 |
| Feb 4, 2026 | 1.80 | 1.85 | 1.67 | 1.70 | 1.70 | -5.03% | 366,044 |
| Feb 3, 2026 | 1.74 | 1.79 | 1.62 | 1.79 | 1.79 | 0.56% | 295,113 |
| Feb 2, 2026 | 1.59 | 1.79 | 1.53 | 1.78 | 1.78 | 12.66% | 434,549 |
| Jan 30, 2026 | 1.74 | 1.76 | 1.52 | 1.58 | 1.58 | -10.73% | 418,704 |
| Jan 29, 2026 | 1.96 | 1.97 | 1.70 | 1.77 | 1.77 | -10.15% | 467,488 |
| Jan 28, 2026 | 2.10 | 2.22 | 1.86 | 1.97 | 1.97 | -10.05% | 579,255 |
| Jan 27, 2026 | 2.12 | 2.29 | 1.94 | 2.19 | 2.19 | -5.60% | 984,042 |
| Jan 26, 2026 | 2.89 | 2.95 | 2.21 | 2.32 | 2.32 | -5.69% | 19,945,037 |
| Jan 23, 2026 | 2.55 | 2.62 | 2.40 | 2.46 | 2.46 | -2.38% | 246,737 |
| Jan 22, 2026 | 2.92 | 2.96 | 2.32 | 2.52 | 2.52 | -14.29% | 534,916 |
| Jan 21, 2026 | 2.95 | 3.47 | 2.92 | 2.94 | 2.94 | 1.03% | 242,983 |
| Jan 20, 2026 | 3.15 | 3.16 | 2.91 | 2.91 | 2.91 | -10.74% | 272,712 |
| Jan 16, 2026 | 3.83 | 3.97 | 3.15 | 3.26 | 3.26 | -13.76% | 495,546 |
| Jan 15, 2026 | 4.04 | 4.18 | 3.71 | 3.78 | 3.78 | -3.32% | 340,915 |
| Jan 14, 2026 | 3.66 | 4.04 | 3.66 | 3.91 | 3.91 | 5.11% | 469,979 |
| Jan 13, 2026 | 3.60 | 4.39 | 3.60 | 3.72 | 3.72 | 5.38% | 2,135,464 |
| Jan 12, 2026 | 3.63 | 3.85 | 3.42 | 3.53 | 3.53 | -5.87% | 563,415 |
| Jan 9, 2026 | 4.36 | 4.40 | 3.71 | 3.75 | 3.75 | -20.38% | 1,573,240 |
| Jan 8, 2026 | 4.79 | 5.69 | 3.92 | 4.71 | 4.71 | 34.19% | 31,065,343 |
| Jan 7, 2026 | 2.25 | 4.40 | 2.25 | 3.51 | 3.51 | 59.55% | 81,575,271 |
| Jan 6, 2026 | 2.30 | 2.30 | 1.98 | 2.20 | 2.20 | -4.35% | 158,999 |
| Jan 5, 2026 | 2.44 | 2.44 | 2.24 | 2.30 | 2.30 | -4.96% | 83,904 |
| Jan 2, 2026 | 2.30 | 2.45 | 2.12 | 2.42 | 2.42 | -4.72% | 222,430 |
| Dec 31, 2025 | 2.61 | 2.63 | 2.35 | 2.54 | 2.54 | -0.39% | 297,625 |
| Dec 30, 2025 | 2.75 | 2.80 | 2.51 | 2.55 | 2.55 | -3.04% | 191,615 |
| Dec 29, 2025 | 3.10 | 3.10 | 2.61 | 2.63 | 2.63 | -16.24% | 206,262 |
| Dec 26, 2025 | 3.01 | 3.17 | 2.75 | 3.14 | 3.14 | 3.63% | 214,893 |
| Dec 24, 2025 | 3.34 | 3.37 | 2.98 | 3.03 | 3.03 | -10.62% | 104,818 |
| Dec 23, 2025 | 4.06 | 4.06 | 3.35 | 3.39 | 3.39 | -11.95% | 247,543 |
| Dec 22, 2025 | 3.81 | 4.14 | 3.79 | 3.85 | 3.85 | 1.05% | 88,208 |
| Dec 19, 2025 | 3.65 | 3.83 | 3.39 | 3.81 | 3.81 | 3.81% | 195,953 |
| Dec 18, 2025 | 3.61 | 4.08 | 3.61 | 3.67 | 3.67 | -1.61% | 146,785 |
| Dec 17, 2025 | 3.73 | 4.00 | 3.52 | 3.73 | 3.73 | -8.35% | 231,474 |
| Dec 16, 2025 | 4.25 | 4.44 | 3.21 | 4.07 | 4.07 | -3.78% | 547,612 |
| Dec 15, 2025 | 4.80 | 4.96 | 3.87 | 4.23 | 4.23 | -3.95% | 699,562 |
| Dec 12, 2025 | 4.39 | 4.98 | 4.14 | 4.40 | 4.40 | 2.23% | 235,601 |
| Dec 11, 2025 | 5.20 | 5.36 | 4.08 | 4.31 | 4.31 | -35.89% | 410,346 |
| Dec 10, 2025 | 7.46 | 7.55 | 6.58 | 6.72 | 6.72 | -7.34% | 297,872 |
| Dec 9, 2025 | 6.98 | 7.96 | 6.77 | 7.25 | 7.25 | 4.50% | 231,182 |
| Dec 8, 2025 | 7.19 | 7.24 | 6.72 | 6.94 | 6.94 | -1.59% | 131,784 |
| Dec 5, 2025 | 7.48 | 7.51 | 6.93 | 7.05 | 7.05 | -3.19% | 145,172 |
| Dec 4, 2025 | 7.40 | 7.62 | 7.06 | 7.28 | 7.28 | -0.65% | 135,144 |
| Dec 3, 2025 | 7.11 | 7.38 | 6.68 | 7.33 | 7.33 | 3.09% | 154,014 |
| Dec 2, 2025 | 7.40 | 7.72 | 7.10 | 7.11 | 7.11 | -2.58% | 177,775 |
| Dec 1, 2025 | 7.96 | 8.32 | 6.90 | 7.30 | 7.30 | -22.80% | 403,726 |
| Nov 28, 2025 | 10.11 | 10.23 | 8.80 | 9.46 | 9.46 | -7.58% | 157,740 |
| Nov 26, 2025 | 10.40 | 11.79 | 10.13 | 10.23 | 10.23 | -5.26% | 366,814 |
| Nov 25, 2025 | 9.10 | 11.64 | 9.09 | 10.80 | 10.80 | 12.50% | 840,549 |
| Nov 24, 2025 | 8.81 | 9.80 | 8.80 | 9.60 | 9.60 | -6.18% | 475,652 |
| Nov 21, 2025 | 10.59 | 10.87 | 8.86 | 10.23 | 10.23 | 55.88% | 7,666,233 |
| Nov 20, 2025 | 7.60 | 8.00 | 6.56 | 6.56 | 6.56 | -15.67% | 1,800,509 |
| Nov 19, 2025 | 7.92 | 8.62 | 7.65 | 7.78 | 7.78 | -2.51% | 204,787 |
| Nov 18, 2025 | 7.88 | 9.24 | 7.66 | 7.98 | 7.98 | -8.86% | 351,275 |
| Nov 17, 2025 | 8.80 | 9.98 | 8.60 | 8.76 | 8.76 | -15.74% | 443,280 |
| Nov 14, 2025 | 13.52 | 14.00 | 9.66 | 10.40 | 10.40 | -45.38% | 1,953,482 |
| Nov 13, 2025 | 16.40 | 25.80 | 14.00 | 19.03 | 19.03 | 204.61% | 35,103,433 |
| Nov 12, 2025 | 6.03 | 6.33 | 5.82 | 6.25 | 6.25 | -2.25% | 4,527,455 |
| Nov 11, 2025 | 6.40 | 6.58 | 6.23 | 6.39 | 6.39 | -3.56% | 80,875 |
| Nov 10, 2025 | 6.63 | 6.79 | 6.44 | 6.63 | 6.63 | -1.37% | 62,505 |
| Nov 7, 2025 | 6.88 | 7.02 | 6.16 | 6.72 | 6.72 | -12.32% | 107,826 |
| Nov 6, 2025 | 6.10 | 7.87 | 5.84 | 7.66 | 7.66 | -0.21% | 538,997 |
| Nov 5, 2025 | 12.65 | 13.19 | 7.63 | 7.68 | 7.68 | -8.57% | 9,456,788 |
| Nov 4, 2025 | 8.80 | 9.56 | 8.21 | 8.40 | 8.40 | -7.20% | 32,729 |
| Nov 3, 2025 | 8.20 | 9.82 | 8.00 | 9.05 | 9.05 | 7.76% | 78,578 |
| Oct 31, 2025 | 8.40 | 8.62 | 8.20 | 8.40 | 8.40 | -0.80% | 60,458 |
| Oct 30, 2025 | 8.68 | 8.75 | 8.30 | 8.47 | 8.47 | -1.99% | 19,665 |
| Oct 29, 2025 | 8.87 | 9.11 | 8.44 | 8.64 | 8.64 | -3.53% | 19,174 |
| Oct 28, 2025 | 9.56 | 9.60 | 8.83 | 8.96 | 8.96 | -4.80% | 21,001 |
| Oct 27, 2025 | 9.18 | 9.84 | 9.14 | 9.41 | 9.41 | 4.07% | 42,200 |
| Oct 24, 2025 | 8.65 | 9.80 | 8.64 | 9.04 | 9.04 | 4.68% | 51,282 |
| Oct 23, 2025 | 8.40 | 9.02 | 8.20 | 8.64 | 8.64 | 1.17% | 11,388 |
| Oct 22, 2025 | 9.12 | 9.12 | 8.42 | 8.54 | 8.54 | -4.22% | 24,104 |
| Oct 21, 2025 | 8.52 | 9.23 | 8.52 | 8.91 | 8.91 | -1.85% | 27,349 |
| Oct 20, 2025 | 8.64 | 9.28 | 8.60 | 9.08 | 9.08 | 4.27% | 17,319 |
| Oct 17, 2025 | 9.12 | 9.20 | 8.12 | 8.71 | 8.71 | -4.98% | 23,986 |
| Oct 16, 2025 | 9.18 | 9.20 | 8.49 | 9.16 | 9.16 | 0.44% | 29,822 |
| Oct 15, 2025 | 9.58 | 9.92 | 8.84 | 9.12 | 9.12 | -7.80% | 61,419 |
| Oct 14, 2025 | 9.60 | 10.00 | 8.40 | 9.90 | 9.90 | 4.08% | 327,815 |