Nuvve Holding Corp. - Common Stock (NVVE)
3.2300
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 1st, 9:09 PM EDT
Historical Prices For Nuvve Holding Corp. - Common Stock (NVVE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/23/2026 | 5.79 | 0.00 | 5.79 | 3.23 | 0 | 3.23 |
| 7/22/2026 | 7.75 | 7.75 | 5.59 | 5.79 | 996,703 | 5.79 |
| 7/21/2026 | 7.62 | 8.33 | 6.92 | 7.07 | 1,544,209 | 7.07 |
| 7/20/2026 | 7.59 | 9.50 | 6.80 | 8.07 | 641,901 | 8.07 |
| 7/17/2026 | 7.84 | 11.17 | 6.65 | 7.83 | 1,609,285 | 7.83 |
| 7/16/2026 | 12.24 | 12.35 | 7.47 | 8.38 | 1,566,420 | 8.38 |
| 7/15/2026 | 17.21 | 21.56 | 17.21 | 21.56 | 5,744,093 | 21.56 |
| 7/14/2026 | 15.72 | 17.70 | 14.05 | 15.80 | 389,448 | 15.80 |
| 7/13/2026 | 12.64 | 20.40 | 11.19 | 15.66 | 1,845,010 | 15.66 |
| 7/10/2026 | 9.54 | 13.67 | 9.21 | 13.67 | 18,155,031 | 13.67 |
| 7/09/2026 | 7.90 | 9.87 | 7.06 | 8.78 | 1,105,126 | 8.78 |
| 7/08/2026 | 5.14 | 11.98 | 4.93 | 8.49 | 37,803,055 | 8.49 |
| 7/07/2026 | 4.83 | 5.20 | 4.37 | 5.19 | 69,180 | 5.19 |
| 7/06/2026 | 5.97 | 6.41 | 3.79 | 4.89 | 280,772 | 4.89 |
| 7/02/2026 | 0.35 | 0.37 | 0.32 | 0.32 | 351,682 | 5.76 |
| 7/01/2026 | 0.38 | 0.40 | 0.32 | 0.36 | 532,275 | 6.47 |
| 6/30/2026 | 0.36 | 0.43 | 0.35 | 0.40 | 832,715 | 7.15 |
| 6/29/2026 | 0.34 | 0.35 | 0.31 | 0.35 | 108,122 | 6.22 |
| 6/26/2026 | 0.32 | 0.34 | 0.31 | 0.33 | 99,828 | 5.90 |
| 6/25/2026 | 0.33 | 0.35 | 0.31 | 0.31 | 84,670 | 5.65 |
| 6/24/2026 | 0.36 | 0.36 | 0.32 | 0.32 | 140,029 | 5.69 |
| 6/23/2026 | 0.35 | 0.36 | 0.32 | 0.34 | 122,821 | 6.06 |
| 6/22/2026 | 0.37 | 0.38 | 0.35 | 0.35 | 151,913 | 6.30 |
| 6/18/2026 | 0.36 | 0.38 | 0.35 | 0.36 | 121,746 | 6.57 |
| 6/17/2026 | 0.37 | 0.39 | 0.36 | 0.36 | 163,777 | 6.54 |
| 6/16/2026 | 0.38 | 0.38 | 0.36 | 0.36 | 177,625 | 6.44 |
| 6/15/2026 | 0.36 | 0.40 | 0.36 | 0.39 | 347,275 | 6.97 |
| 6/12/2026 | 0.37 | 0.37 | 0.35 | 0.35 | 94,414 | 6.29 |
| 6/11/2026 | 0.38 | 0.38 | 0.36 | 0.37 | 120,631 | 6.75 |
| 6/10/2026 | 0.36 | 0.37 | 0.34 | 0.37 | 118,251 | 6.66 |
| 6/09/2026 | 0.33 | 0.38 | 0.33 | 0.38 | 516,490 | 6.75 |
| 6/08/2026 | 0.34 | 0.34 | 0.32 | 0.33 | 200,687 | 5.90 |
| 6/05/2026 | 0.37 | 0.37 | 0.32 | 0.34 | 325,062 | 6.06 |
| 6/04/2026 | 0.35 | 0.38 | 0.35 | 0.38 | 218,195 | 6.75 |
| 6/03/2026 | 0.36 | 0.38 | 0.34 | 0.35 | 327,272 | 6.30 |
| 6/02/2026 | 0.39 | 0.40 | 0.35 | 0.37 | 379,158 | 6.58 |
| 6/01/2026 | 0.37 | 0.40 | 0.36 | 0.36 | 271,754 | 6.57 |
| 5/29/2026 | 0.43 | 0.42 | 0.37 | 0.39 | 344,370 | 6.94 |
| 5/28/2026 | 0.40 | 0.43 | 0.36 | 0.43 | 564,195 | 7.69 |
| 5/27/2026 | 0.35 | 0.38 | 0.35 | 0.36 | 254,164 | 6.53 |
| 5/26/2026 | 0.38 | 0.38 | 0.34 | 0.35 | 780,286 | 6.29 |
| 5/22/2026 | 0.38 | 0.43 | 0.36 | 0.38 | 296,906 | 6.86 |
| 5/21/2026 | 0.38 | 0.40 | 0.35 | 0.36 | 280,935 | 6.41 |
| 5/20/2026 | 0.35 | 0.36 | 0.34 | 0.34 | 196,498 | 6.21 |
| 5/19/2026 | 0.37 | 0.37 | 0.35 | 0.36 | 128,037 | 6.39 |
| 5/18/2026 | 0.43 | 0.43 | 0.37 | 0.37 | 199,930 | 6.73 |
| 5/15/2026 | 0.40 | 0.41 | 0.37 | 0.41 | 325,081 | 7.36 |
| 5/14/2026 | 0.45 | 0.45 | 0.39 | 0.41 | 388,225 | 7.37 |
| 5/13/2026 | 0.36 | 0.43 | 0.35 | 0.41 | 351,622 | 7.43 |
| 5/12/2026 | 0.36 | 0.37 | 0.35 | 0.37 | 149,579 | 6.66 |
| 5/11/2026 | 0.35 | 0.36 | 0.34 | 0.35 | 127,078 | 6.33 |
| 5/08/2026 | 0.35 | 0.36 | 0.34 | 0.35 | 225,897 | 6.28 |
| 5/07/2026 | 0.38 | 0.38 | 0.34 | 0.35 | 1,275,512 | 6.34 |
| 5/06/2026 | 0.35 | 0.38 | 0.34 | 0.37 | 450,230 | 6.63 |
| 5/05/2026 | 0.33 | 0.35 | 0.32 | 0.35 | 280,697 | 6.26 |
| 5/04/2026 | 0.32 | 0.34 | 0.31 | 0.32 | 287,197 | 5.82 |