Skip to main content
Nuvve Holding Corp. (NVVE)
NASDAQ: NVVE · Real-Time Price · USD
0.328
+0.014 (4.43%)
At close: Jun 26, 2026, 4:00 PM EDT
0.316
-0.012 (-3.57%)
After-hours: Jun 26, 2026, 6:08 PM EDT

Nuvve Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.320.340.310.330.334.43%98,015
Jun 25, 20260.330.350.310.310.31-0.63%84,472
Jun 24, 20260.370.370.320.320.32-6.12%138,806
Jun 23, 20260.350.360.320.340.34-3.80%80,145
Jun 22, 20260.370.380.350.350.35-4.11%146,657
Jun 18, 20260.360.380.350.370.370.44%121,746
Jun 17, 20260.370.390.360.360.361.51%163,776
Jun 16, 20260.380.380.360.360.36-7.59%177,624
Jun 15, 20260.360.400.360.390.3910.94%358,555
Jun 12, 20260.370.370.350.350.35-6.86%94,414
Jun 11, 20260.380.380.360.370.371.38%120,630
Jun 10, 20260.360.370.340.370.37-1.39%118,250
Jun 9, 20260.330.380.330.380.3814.36%518,013
Jun 8, 20260.340.340.320.330.33-2.56%209,748
Jun 5, 20260.370.370.320.340.34-10.27%325,062
Jun 4, 20260.350.380.350.380.387.17%218,303
Jun 3, 20260.360.380.340.350.35-4.32%327,279
Jun 2, 20260.390.400.350.370.370.19%379,156
Jun 1, 20260.370.400.360.370.37-5.27%271,756
May 29, 20260.420.420.370.390.39-9.77%344,369
May 28, 20260.400.430.360.430.4317.73%565,693
May 27, 20260.350.380.350.360.363.75%254,268
May 26, 20260.380.380.340.350.35-8.24%780,785
May 22, 20260.380.430.360.380.386.93%296,905
May 21, 20260.380.400.350.360.363.28%281,335
May 20, 20260.350.360.340.350.35-2.87%196,497
May 19, 20260.370.370.350.360.36-5.00%128,036
May 18, 20260.430.430.370.370.37-8.58%201,328
May 15, 20260.400.410.370.410.41-0.05%325,080
May 14, 20260.450.450.390.410.41-0.82%388,759
May 13, 20260.360.430.350.410.4111.51%354,735
May 12, 20260.360.370.350.370.375.29%155,518
May 11, 20260.350.360.340.350.350.66%127,077
May 8, 20260.350.360.340.350.35-0.82%225,897
May 7, 20260.380.380.340.350.35-4.43%1,282,115
May 6, 20260.350.380.340.370.375.83%450,228
May 5, 20260.330.350.320.350.357.61%280,810
May 4, 20260.320.350.310.320.322.67%288,105
May 1, 20260.320.330.290.320.327.33%401,589
Apr 30, 20260.300.360.290.290.29-4.99%1,227,579
Apr 29, 20260.320.320.290.310.31-5.33%365,849
Apr 28, 20260.320.340.300.330.33-4.53%379,702
Apr 27, 20260.390.400.230.340.34-30.84%3,168,335
Apr 24, 20260.490.500.460.490.492.21%316,137
Apr 23, 20260.520.520.470.480.48-8.64%377,916
Apr 22, 20260.570.570.520.530.53-3.89%315,076
Apr 21, 20260.590.610.540.550.55-6.04%285,868
Apr 20, 20260.600.610.560.590.59-2.17%330,953
Apr 17, 20260.630.630.540.600.60-3.00%500,732
Apr 16, 20260.670.670.600.620.62-8.04%661,798
Apr 15, 20260.650.680.620.670.673.74%391,773
Apr 14, 20260.560.690.560.650.657.88%1,357,932
Apr 13, 20260.630.640.550.600.60-10.65%1,742,561
Apr 10, 20260.570.830.560.670.6721.65%10,138,366
Apr 9, 20260.540.600.530.550.556.13%496,412
Apr 8, 20260.520.540.520.520.520.54%260,525
Apr 7, 20260.580.580.510.520.52-8.56%310,129
Apr 6, 20260.600.600.560.570.57-3.32%152,128
Apr 2, 20260.560.630.560.590.591.56%158,882
Apr 1, 20260.630.660.560.580.58-13.33%480,324
Mar 31, 20260.710.740.650.660.66-0.73%567,705
Mar 30, 20260.800.810.660.670.67-13.12%330,973
Mar 27, 20260.800.820.760.770.77-5.90%126,456
Mar 26, 20260.820.840.800.820.82-2.51%114,472
Mar 25, 20260.870.870.810.840.84-0.34%112,382
Mar 24, 20260.800.870.780.840.843.84%367,105
Mar 23, 20260.810.810.790.810.811.35%84,325
Mar 20, 20260.790.820.760.800.801.02%132,083
Mar 19, 20260.820.830.690.790.79-5.27%225,768
Mar 18, 20260.810.840.780.840.840.86%223,312
Mar 17, 20260.840.840.800.830.83-1.57%152,083
Mar 16, 20260.830.840.800.840.842.17%237,824
Mar 13, 20260.880.880.820.830.83-7.77%139,370
Mar 12, 20260.870.900.800.890.891.89%408,603
Mar 11, 20260.840.880.810.880.885.16%449,676
Mar 10, 20260.830.850.780.840.84-4.57%650,701
Mar 9, 20260.990.990.720.880.88-5.91%12,074,894
Mar 6, 20261.221.220.930.930.93-25.60%1,072,896
Mar 5, 20261.201.291.141.251.25-1.57%170,509
Mar 4, 20261.071.271.031.271.2723.30%417,345
Mar 3, 20261.091.091.031.031.03-7.21%82,852
Mar 2, 20261.071.131.051.111.115.71%118,510
Feb 27, 20261.181.181.021.051.05-11.02%134,919
Feb 26, 20261.171.201.121.181.182.61%154,125
Feb 25, 20261.131.161.101.151.155.37%52,535
Feb 24, 20261.061.131.031.091.092.00%71,769
Feb 23, 20261.101.111.011.071.07-5.31%149,054
Feb 20, 20261.181.241.101.131.13-5.83%134,194
Feb 19, 20261.141.201.101.201.202.56%129,178
Feb 18, 20261.011.261.001.171.1711.43%318,024
Feb 17, 20261.141.161.001.051.05-10.26%215,424
Feb 13, 20261.191.221.151.171.17-0.85%254,804
Feb 12, 20261.411.421.141.181.18-15.11%335,262
Feb 11, 20261.251.411.251.391.3910.32%266,728
Feb 10, 20261.471.481.221.261.26-13.70%311,652
Feb 9, 20261.521.531.411.461.46-120,890
Feb 6, 20261.341.471.321.461.4616.33%242,443
Feb 5, 20261.671.711.251.261.26-26.18%628,779
Feb 4, 20261.801.851.671.701.70-5.03%366,662
Feb 3, 20261.741.791.621.791.790.56%295,121