Skip to main content
Nuvve Holding Corp. (NVVE)
NASDAQ: NVVE · Real-Time Price · USD
0.176
-0.006 (-3.19%)
At close: Dec 5, 2025, 4:00 PM EST
0.174
-0.002 (-1.25%)
After-hours: Dec 5, 2025, 7:58 PM EST

Nuvve Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.190.190.170.180.18-3.19%5,640,233
Dec 4, 20250.190.190.180.180.18-0.65%5,136,072
Dec 3, 20250.180.180.170.180.183.09%6,134,213
Dec 2, 20250.190.190.180.180.18-2.58%6,861,461
Dec 1, 20250.200.210.170.180.18-22.80%15,737,998
Nov 28, 20250.250.260.220.240.24-7.58%5,976,920
Nov 26, 20250.260.290.250.260.26-5.26%13,993,170
Nov 25, 20250.230.290.230.270.2712.50%33,084,704
Nov 24, 20250.220.250.220.240.24-6.18%17,710,995
Nov 21, 20250.260.270.220.260.2655.88%300,514,596
Nov 20, 20250.190.200.160.160.16-15.67%63,148,014
Nov 19, 20250.200.220.190.190.19-2.51%8,191,494
Nov 18, 20250.200.230.190.200.20-8.86%14,051,002
Nov 17, 20250.220.250.220.220.22-15.74%17,731,233
Nov 14, 20250.340.350.240.260.26-45.38%78,139,288
Nov 13, 20250.410.650.350.480.48204.61%1,404,137,354
Nov 12, 20250.150.160.150.160.16-2.25%181,098,239
Nov 11, 20250.160.160.160.160.16-3.56%3,235,012
Nov 10, 20250.170.170.160.170.17-1.37%2,500,211
Nov 7, 20250.170.180.150.170.17-12.32%4,313,078
Nov 6, 20250.150.200.150.190.19-0.21%21,559,894
Nov 5, 20250.320.330.190.190.19-8.57%378,271,527
Nov 4, 20250.220.240.210.210.21-7.20%1,309,189
Nov 3, 20250.210.250.200.230.237.76%3,143,138
Oct 31, 20250.210.220.210.210.21-0.80%2,418,353
Oct 30, 20250.220.220.210.210.21-1.99%786,617
Oct 29, 20250.220.230.210.220.22-3.53%766,961
Oct 28, 20250.240.240.220.220.22-4.80%840,054
Oct 27, 20250.230.250.230.240.244.07%1,688,015
Oct 24, 20250.220.250.220.230.234.68%2,051,315
Oct 23, 20250.210.230.210.220.221.17%455,528
Oct 22, 20250.230.230.210.210.21-4.22%964,178
Oct 21, 20250.210.230.210.220.22-1.85%1,093,964
Oct 20, 20250.220.230.220.230.234.27%692,781
Oct 17, 20250.230.230.200.220.22-4.98%959,448
Oct 16, 20250.230.230.210.230.230.44%1,192,903
Oct 15, 20250.240.250.220.230.23-7.80%2,456,767
Oct 14, 20250.240.250.210.250.254.08%13,112,614
Oct 13, 20250.260.260.230.240.24-6.05%1,381,116
Oct 10, 20250.270.280.250.250.25-4.56%750,963
Oct 9, 20250.280.280.250.270.27-7.34%1,305,863
Oct 8, 20250.280.290.270.290.294.61%978,668
Oct 7, 20250.270.290.260.270.27-2.88%1,404,537
Oct 6, 20250.270.290.270.280.28-0.32%1,707,739
Oct 3, 20250.280.300.270.280.281.44%2,066,713
Oct 2, 20250.270.280.250.280.285.49%1,708,356
Oct 1, 20250.250.280.240.260.2612.39%3,727,074
Sep 30, 20250.240.250.230.230.23-3.73%721,143
Sep 29, 20250.250.250.230.240.246.27%1,441,064
Sep 26, 20250.240.240.220.230.23-0.61%1,308,932
Sep 25, 20250.240.250.230.230.23-7.82%1,657,852
Sep 24, 20250.250.270.250.250.25-1.45%606,157
Sep 23, 20250.260.270.250.250.25-1.55%844,163
Sep 22, 20250.250.270.240.260.264.74%827,275
Sep 19, 20250.260.270.250.250.25-4.23%1,387,688
Sep 18, 20250.240.260.230.260.265.79%3,069,753
Sep 17, 20250.240.250.240.240.24-0.49%694,485
Sep 16, 20250.260.260.240.240.24-1.73%1,032,205
Sep 15, 20250.260.260.240.250.25-3.79%920,516
Sep 12, 20250.250.270.250.260.26-0.35%742,269
Sep 11, 20250.240.270.240.260.268.17%2,146,165
Sep 10, 20250.280.280.230.240.24-4.99%2,962,505
Sep 9, 20250.230.270.230.250.25-2.85%3,388,869
Sep 8, 20250.220.390.220.260.2616.64%49,481,359
Sep 5, 20250.260.260.200.220.22-14.17%4,378,175
Sep 4, 20250.330.330.180.260.26-24.35%28,119,613
Sep 3, 20250.360.370.330.340.34-5.71%989,244
Sep 2, 20250.380.380.340.360.36-5.43%1,449,976
Aug 29, 20250.430.450.380.390.39-10.69%3,178,492
Aug 28, 20250.470.470.430.430.43-5.73%303,980
Aug 27, 20250.470.490.460.460.46-2.27%365,577
Aug 26, 20250.470.480.460.470.47-1.54%136,901
Aug 25, 20250.470.490.470.480.480.17%327,870
Aug 22, 20250.520.530.460.470.47-9.08%901,521
Aug 21, 20250.430.530.430.520.5222.03%1,171,745
Aug 20, 20250.480.490.410.430.43-10.73%987,995
Aug 19, 20250.500.530.470.480.48-6.65%393,407
Aug 18, 20250.520.530.500.510.51-3.28%280,528
Aug 15, 20250.500.550.490.530.53-14.01%569,424
Aug 14, 20250.600.620.580.620.623.11%735,256
Aug 13, 20250.590.610.560.600.600.27%496,919
Aug 12, 20250.590.600.550.600.60-0.38%1,150,952
Aug 11, 20250.500.630.500.600.6019.09%1,602,950
Aug 8, 20250.510.550.490.500.50-3.31%347,068
Aug 7, 20250.540.550.500.520.52-3.97%412,953
Aug 6, 20250.540.550.510.540.54-0.62%1,073,968
Aug 5, 20250.600.600.520.550.55-9.90%423,938
Aug 4, 20250.520.630.500.610.6114.69%846,398
Aug 1, 20250.560.580.480.530.53-9.02%1,303,822
Jul 31, 20250.680.700.570.580.58-14.76%1,295,277
Jul 30, 20250.690.720.680.680.682.19%1,029,098
Jul 29, 20250.730.730.660.670.67-10.13%1,476,449
Jul 28, 20250.740.780.690.740.743.16%1,632,969
Jul 25, 20250.780.780.640.720.72-4.37%2,303,219
Jul 24, 20250.850.870.680.750.75-12.95%2,263,756
Jul 23, 20250.900.910.850.860.86-2.75%1,111,134
Jul 22, 20250.850.910.850.890.895.46%1,248,864
Jul 21, 20250.860.900.840.840.84-2.64%1,643,825
Jul 18, 20250.900.930.830.860.86-6.12%2,504,908
Jul 17, 20250.900.980.860.920.923.72%3,067,700