Dark

NVVE
Nuvve Holding Corp. Common Stock
stock NASDAQ

At Close

Dec 30, 2025 3:59:30 PM EST

2.54USD-3.612%(-0.10)174,149

2.15Bid 2.96Ask 0.81Spread

Pre-market

Dec 30, 2025 9:28:30 AM EST

2.75USD+4.563%(+0.12)25,136

After-hours

Dec 30, 2025 4:12:30 PM EST

2.52USD-0.580%(-0.01)1,251

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-30	2.6200	2.6900	2.5300	2.5350	-3.612%	174,149	0.000%
2025-12-29	3.1000	3.1000	2.6084	2.6300	-16.242%	206,262	-3.612%
2025-12-26	3.0100	3.1700	2.7474	3.1400	+3.630%	214,893	-19.268%
2025-12-24	3.3400	3.3700	2.9800	3.0300	-10.619%	104,818	-16.337%
2025-12-23	4.0600	4.0600	3.3525	3.3900	-11.948%	247,543	-25.221%
2025-12-22	3.8100	4.1400	3.7900	3.8500	+1.050%	88,208	-34.156%
2025-12-19	3.6500	3.8300	3.3900	3.8100	+3.815%	195,953	-33.465%
2025-12-18	3.6100	4.0750	3.6100	3.6700	-1.609%	146,785	-30.926%
2025-12-17	3.7300	4.0000	3.5167	3.7300	-8.354%	231,474	-32.038%
2025-12-16	4.2500	4.4400	3.2100	4.0700	-3.783%	547,612	-37.715%
2025-12-15	4.8000	4.9600	3.8701	4.2300	-3.951%	699,562	-40.071%
2025-12-12	4.3880	4.9800	4.1400	4.4040	+2.228%	235,584	-42.439%
2025-12-11	5.2000	5.3640	4.0840	4.3080	-35.893%	410,346	-41.156%
2025-12-10	7.4640	7.5480	6.5780	6.7200	-7.336%	297,872	-62.277%
2025-12-09	6.9800	7.9600	6.7720	7.2520	+4.496%	231,092	-65.044%
2025-12-08	7.1880	7.2440	6.7200	6.9400	-1.588%	131,784	-63.473%
2025-12-05	7.4800	7.5120	6.9320	7.0520	-3.185%	145,095	-64.053%
2025-12-04	7.4000	7.6200	7.0560	7.2840	-0.655%	135,145	-65.198%
2025-12-03	7.1080	7.3760	6.6800	7.3320	+3.093%	154,011	-65.426%
2025-12-02	7.4000	7.7200	7.1000	7.1120	-2.575%	177,776	-64.356%
2025-12-01	7.9640	8.3240	6.8960	7.3000	-22.800%	403,716	-65.274%
2025-11-28	10.1120	10.2320	8.8000	9.4560	-7.584%	157,713	-73.192%
2025-11-26	10.4000	11.7920	10.1280	10.2320	-5.259%	366,766	-75.225%
2025-11-25	9.0960	11.6400	9.0920	10.8000	+12.500%	840,437	-76.528%
2025-11-24	8.8120	9.8000	8.8000	9.6000	-6.177%	475,512	-73.594%
2025-11-21	10.5920	10.8680	8.8600	10.2320	+55.881%	7,665,184	-75.225%
2025-11-20	7.6000	8.0000	6.5560	6.5640	-15.673%	1,800,499	-61.380%
2025-11-19	7.9200	8.6200	7.6480	7.7840	-2.505%	204,767	-67.433%
2025-11-18	7.8800	9.2400	7.6560	7.9840	-8.858%	351,265	-68.249%
2025-11-17	8.8000	9.9760	8.6040	8.7600	-15.737%	443,258	-71.062%
2025-11-14	13.5220	14.0000	9.6565	10.3960	-45.376%	1,953,418	-75.616%
2025-11-13	16.3960	25.8000	13.9960	19.0320	+204.609%	35,102,527	-86.680%
2025-11-12	6.0280	6.3280	5.8200	6.2480	-2.253%	4,527,445	-59.427%
2025-11-11	6.4000	6.5760	6.2320	6.3920	-3.561%	80,865	-60.341%
2025-11-10	6.6320	6.7920	6.4400	6.6280	-1.369%	62,505	-61.753%
2025-11-07	6.8800	7.0200	6.1640	6.7200	-12.317%	107,827	-62.277%
2025-11-06	6.0960	7.8680	5.8400	7.6640	-0.208%	538,982	-66.923%
2025-11-05	12.6480	13.1920	7.6280	7.6800	-8.571%	9,456,428	-66.992%
2025-11-04	8.8000	9.5600	8.2120	8.4000	-7.203%	32,730	-69.821%
2025-11-03	8.2000	9.8200	8.0000	9.0520	+7.762%	78,578	-71.995%
2025-10-31	8.4000	8.6200	8.2000	8.4000	-0.803%	60,459	-69.821%
2025-10-30	8.6800	8.7480	8.2960	8.4680	-1.991%	19,665	-70.064%
2025-10-29	8.8720	9.1080	8.4400	8.6400	-3.528%	19,174	-70.660%
2025-10-28	9.5600	9.6000	8.8320	8.9560	-4.804%	21,001	-71.695%
2025-10-27	9.1800	9.8400	9.1440	9.4080	+4.071%	42,200	-73.055%
2025-10-24	8.6520	9.8000	8.6400	9.0400	+4.678%	51,283	-71.958%
2025-10-23	8.4000	9.0240	8.2000	8.6360	+1.172%	11,388	-70.646%
2025-10-22	9.1200	9.1200	8.4240	8.5360	-4.219%	24,104	-70.302%
2025-10-21	8.5200	9.2320	8.5200	8.9120	-1.850%	27,349	-71.555%
2025-10-20	8.6400	9.2800	8.6000	9.0800	+4.272%	17,320	-72.081%
2025-10-17	9.1160	9.2000	8.1200	8.7080	-4.976%	23,986	-70.889%
2025-10-16	9.1760	9.2000	8.4920	9.1640	+0.438%	29,823	-72.337%
2025-10-15	9.5760	9.9240	8.8400	9.1240	-7.801%	61,419	-72.216%
2025-10-14	9.6000	10.0000	8.4040	9.8960	+4.081%	327,815	-74.384%
2025-10-13	10.5000	10.5000	9.2440	9.5080	-6.047%	34,528	-73.338%
2025-10-10	10.6440	11.3920	10.0200	10.1200	-4.564%	18,774	-74.951%
2025-10-09	11.0400	11.2760	10.0840	10.6040	-7.340%	32,647	-76.094%
2025-10-08	11.3080	11.5280	10.9000	11.4440	+4.607%	24,467	-77.849%
2025-10-07	10.8000	11.5360	10.4560	10.9400	-2.876%	35,113	-76.828%
2025-10-06	10.8000	11.7480	10.7640	11.2640	-0.319%	42,693	-77.495%
2025-10-03	11.2000	11.9200	10.7160	11.3000	+1.436%	51,668	-77.566%
2025-10-02	10.6000	11.2000	10.0400	11.1400	+5.492%	42,709	-77.244%
2025-10-01	10.0000	11.0000	9.7520	10.5600	+12.388%	93,177	-75.994%
2025-09-30	9.6000	9.8360	9.2000	9.3960	-3.730%	18,029	-73.020%
2025-09-29	9.9600	10.0400	9.0800	9.7600	+6.272%	36,027	-74.027%
2025-09-26	9.4680	9.7348	8.9820	9.1840	-0.606%	32,723	-72.398%
2025-09-25	9.6080	10.0876	9.1200	9.2400	-7.821%	41,446	-72.565%
2025-09-24	10.0000	10.7720	9.8080	10.0240	-1.455%	15,154	-74.711%
2025-09-23	10.5680	10.7960	9.9480	10.1720	-1.549%	21,104	-75.079%
2025-09-22	9.9040	10.6000	9.7600	10.3320	+4.745%	20,682	-75.465%
2025-09-19	10.3880	10.6000	9.8240	9.8640	-4.233%	34,692	-74.300%
2025-09-18	9.4800	10.3880	9.2000	10.3000	+5.793%	76,744	-75.388%
2025-09-17	9.5600	9.8000	9.4000	9.7360	-0.491%	17,362	-73.963%
2025-09-16	10.3480	10.3480	9.4880	9.7840	-1.728%	25,805	-74.090%
2025-09-15	10.2000	10.4920	9.7040	9.9560	-3.788%	23,013	-74.538%
2025-09-12	10.1000	10.6560	10.0000	10.3480	-0.347%	18,557	-75.503%
2025-09-11	9.5240	10.6000	9.4000	10.3840	+8.167%	53,654	-75.587%
2025-09-10	11.1600	11.1600	9.1280	9.6000	-4.988%	74,063	-73.594%
2025-09-09	9.2000	10.6720	9.2000	10.1040	-2.846%	84,722	-74.911%
2025-09-08	8.8000	15.7560	8.8000	10.4000	+16.644%	1,237,034	-75.625%
2025-09-05	10.3200	10.3360	8.0760	8.9160	-14.170%	109,454	-71.568%
2025-09-04	13.1320	13.3280	7.2040	10.3880	-24.352%	702,990	-75.597%
2025-09-03	14.3320	14.8680	13.3360	13.7320	-5.713%	24,731	-81.539%
2025-09-02	15.0000	15.1080	13.7640	14.5640	-5.429%	36,249	-82.594%
2025-08-29	17.2000	17.8423	15.0560	15.4000	-10.694%	79,462	-83.539%
2025-08-28	18.7360	18.7360	17.0400	17.2440	-5.729%	7,600	-85.299%
2025-08-27	18.6000	19.7200	18.2844	18.2920	-2.265%	9,139	-86.141%
2025-08-26	18.9400	19.1640	18.4040	18.7160	-1.536%	3,423	-86.455%
2025-08-25	18.7960	19.7080	18.6400	19.0080	+0.169%	8,197	-86.664%
2025-08-22	20.6120	21.1200	18.5720	18.9760	-9.084%	22,538	-86.641%
2025-08-21	17.2000	21.2000	17.2000	20.8720	+22.030%	29,294	-87.855%
2025-08-20	19.2000	19.5820	16.4000	17.1040	-10.731%	24,700	-85.179%
2025-08-19	20.1000	21.2000	18.6640	19.1600	-6.646%	9,835	-86.769%
2025-08-18	20.6800	21.2000	20.0000	20.5240	-3.280%	7,013	-87.649%
2025-08-15	20.0000	22.1960	19.5200	21.2200	-14.006%	14,236	-88.054%
2025-08-14	23.8000	24.7960	23.2880	24.6760	+3.109%	18,381	-89.727%
2025-08-13	23.4400	24.2600	22.4440	23.9320	+0.268%	12,423	-89.407%
2025-08-12	23.4600	24.0040	22.0600	23.8680	-0.384%	28,774	-89.379%
2025-08-11	20.0880	25.0480	20.0120	23.9600	+19.085%	40,074	-89.420%
2025-08-08	20.4000	21.8560	19.4800	20.1200	-3.306%	8,677	-87.401%
2025-08-07	21.6800	21.9280	20.0240	20.8080	-3.969%	10,324	-87.817%
2025-08-06	21.6000	22.1960	20.4440	21.6680	-0.624%	26,849	-88.301%
2025-08-05	24.0000	24.0000	20.7200	21.8040	-9.901%	10,598	-88.374%
2025-08-04	20.8400	25.0120	20.0320	24.2000	+14.692%	21,160	-89.525%
2025-08-01	22.5600	23.0980	19.1960	21.1000	-9.020%	32,596	-87.986%
2025-07-31	27.2000	27.8000	22.9200	23.1920	-14.760%	32,382	-89.070%
2025-07-30	27.6000	28.7960	27.2000	27.2080	+2.194%	25,727	-90.683%
2025-07-29	29.2000	29.2000	26.2720	26.6240	-10.127%	36,911	-90.479%
2025-07-28	29.6000	31.2000	27.6000	29.6240	+3.162%	40,824	-91.443%
2025-07-25	31.3840	31.3840	25.6000	28.7160	-4.369%	57,580	-91.172%
2025-07-24	34.0440	34.7960	27.2000	30.0280	-12.952%	56,594	-91.558%
2025-07-23	35.9960	36.4000	34.0000	34.4960	-2.751%	27,778	-92.651%
2025-07-22	34.0000	36.3520	33.8000	35.4720	+5.458%	31,222	-92.854%
2025-07-21	34.4000	35.9520	33.6000	33.6360	-2.640%	41,096	-92.463%
2025-07-18	36.1680	37.1600	33.3840	34.5480	-6.120%	62,623	-92.662%
2025-07-17	36.0000	39.0400	34.3440	36.8000	+3.720%	76,693	-93.111%
2025-07-16	36.8440	38.0000	34.4000	35.4800	-5.134%	46,243	-92.855%
2025-07-15	37.2000	38.4000	36.7240	37.4000	-0.521%	34,550	-93.222%
2025-07-14	38.8160	39.5960	36.4040	37.5960	+0.696%	52,308	-93.257%
2025-07-11	39.6000	41.6000	34.0000	37.3360	-14.367%	207,049	-93.210%
2025-07-10	40.8000	44.0000	39.6000	43.6000	+5.825%	45,726	-94.186%
2025-07-09	42.0000	45.2000	40.4000	41.2000	0.000%	39,681	-93.847%
2025-07-08	38.4000	42.4000	38.4000	41.2000	+8.891%	27,279	-93.847%
2025-07-07	39.4800	39.6000	36.8440	37.8360	-3.480%	14,251	-93.300%
2025-07-03	40.0000	42.8000	39.2000	39.2000	-2.000%	21,129	-93.533%
2025-07-02	40.8000	41.2000	37.2400	40.0000	-0.990%	25,254	-93.663%
2025-07-01	38.4000	40.8000	37.0200	40.4000	+6.551%	29,822	-93.725%
2025-06-30	34.8000	38.7600	33.2000	37.9160	+8.791%	37,277	-93.314%
2025-06-27	37.4000	37.4000	34.2000	34.8520	-6.813%	22,759	-92.726%
2025-06-26	36.0600	38.0000	34.8000	37.4000	+3.728%	17,741	-93.222%
2025-06-25	40.0000	40.3840	36.0400	36.0560	-12.485%	35,971	-92.969%
2025-06-24	41.2000	42.0000	39.2040	41.2000	0.000%	20,876	-93.847%
2025-06-23	42.0000	43.7960	40.0000	41.2000	-2.830%	23,886	-93.847%
2025-06-20	44.0000	44.9880	40.4080	42.4000	0.000%	27,877	-94.021%
2025-06-18	42.0000	47.2000	40.4000	42.4000	-10.924%	98,947	-94.021%
2025-06-17	58.8000	59.0000	41.2000	47.6000	-21.192%	64,757	-94.674%
2025-06-16	56.4000	60.8000	54.0040	60.4000	+11.029%	29,236	-95.803%
2025-06-13	50.0000	61.5280	48.8000	54.4000	-0.730%	56,668	-95.340%
2025-06-12	50.4000	56.0000	49.4000	54.8000	+9.600%	47,261	-95.374%
2025-06-11	42.0000	50.2000	41.2000	50.0000	+16.822%	49,157	-94.930%
2025-06-10	44.0000	45.2000	41.6000	42.8000	-6.957%	59,195	-94.077%
2025-06-09	48.0000	48.5480	44.4000	46.0000	-3.361%	20,858	-94.489%
2025-06-06	51.2000	52.4000	46.8000	47.6000	-7.031%	21,557	-94.674%
2025-06-05	50.8000	56.0000	50.4000	51.2000	-0.775%	39,111	-95.049%
2025-06-04	50.8000	55.2000	47.6160	51.6000	+3.200%	37,492	-95.087%
2025-06-03	59.2000	60.0000	48.4000	50.0000	-16.107%	69,060	-94.930%
2025-06-02	54.2000	72.0000	53.6000	59.6000	+22.131%	321,874	-95.747%
2025-05-30	49.6000	56.4000	46.0000	48.8000	+8.929%	333,839	-94.805%
2025-05-29	42.0000	56.4000	39.2000	44.8000	+6.667%	257,651	-94.342%
2025-05-28	46.0000	46.0000	41.2000	42.0000	-4.110%	34,139	-93.964%
2025-05-27	38.0400	44.0000	37.5080	43.8000	+19.281%	64,782	-94.212%
2025-05-23	35.6000	37.1800	34.6720	36.7200	-5.341%	21,873	-93.096%
2025-05-22	37.2000	45.1960	37.2000	38.7920	+4.900%	63,942	-93.465%
2025-05-21	36.4000	42.0000	34.8400	36.9800	+2.392%	56,741	-93.145%
2025-05-20	35.6000	36.3056	32.9240	36.1160	-0.276%	16,643	-92.981%
2025-05-19	36.7000	38.3920	35.9320	36.2160	-4.695%	12,477	-93.000%
2025-05-16	42.4000	45.6000	35.6040	38.0000	-14.414%	61,656	-93.329%
2025-05-15	44.8000	46.8000	41.6000	44.4000	+0.909%	37,025	-94.291%
2025-05-14	52.8000	52.8000	36.4000	44.0000	-24.138%	97,274	-94.239%
2025-05-13	64.4000	67.6000	56.8000	58.0000	-8.228%	63,197	-95.629%
2025-05-12	82.0000	99.2000	56.0000	63.2000	-43.165%	197,346	-95.989%
2025-05-09	67.6000	142.0000	62.8040	111.2000	+143.860%	6,590,830	-97.720%
2025-05-08	40.8000	62.9960	39.6000	45.6000	+8.571%	116,855	-94.441%
2025-05-07	37.2000	43.2000	35.8000	42.0000	+12.903%	16,461	-93.964%
2025-05-06	40.4000	40.4000	35.3000	37.2000	-10.145%	3,184	-93.185%
2025-05-05	40.8000	42.4000	38.4000	41.4000	+1.471%	6,202	-93.877%
2025-05-02	36.4000	43.4000	36.4000	40.8000	+10.665%	10,157	-93.787%
2025-05-01	36.9600	36.9600	35.2120	36.8680	+2.514%	1,600	-93.124%
2025-04-30	37.1200	37.2000	33.2000	35.9640	-4.045%	3,269	-92.951%
2025-04-29	33.8440	37.5600	32.8000	37.4800	+8.701%	9,224	-93.236%
2025-04-28	36.0000	38.0000	32.8000	34.4800	-5.322%	11,539	-92.648%
2025-04-25	35.6000	36.9376	35.4446	36.4180	+0.049%	1,472	-93.039%
2025-04-24	36.4000	36.4000	35.6000	36.4000	0.000%	496	-93.036%
2025-04-23	37.6000	39.6000	35.6080	36.4000	-1.087%	1,528	-93.036%
2025-04-22	36.0000	36.8000	34.7147	36.8000	+2.222%	1,587	-93.111%
2025-04-21	38.8000	38.8000	35.6200	36.0000	-6.240%	902	-92.958%
2025-04-17	40.0000	40.0000	36.2840	38.3960	-5.892%	1,862	-93.398%
2025-04-16	41.6000	41.6000	39.8000	40.8000	+0.990%	878	-93.787%
2025-04-15	39.2000	40.4000	36.7560	40.4000	+4.124%	1,864	-93.725%
2025-04-14	36.0000	38.9900	35.6000	38.8000	+5.849%	2,479	-93.466%
2025-04-11	37.2000	37.6000	35.2804	36.6560	-0.391%	1,810	-93.084%
2025-04-10	37.6000	37.6000	34.0400	36.8000	-1.625%	2,702	-93.111%
2025-04-09	36.4000	37.8800	32.9000	37.4080	+4.497%	2,080	-93.223%
2025-04-08	36.4000	37.8800	33.6000	35.7980	+1.687%	2,426	-92.919%
2025-04-07	38.6400	38.6400	32.8000	35.2040	-11.628%	2,040	-92.799%
2025-04-04	44.0000	44.4000	38.2120	39.8360	-11.867%	4,449	-93.636%
2025-04-03	43.6000	46.4000	42.0120	45.2000	+4.630%	3,450	-94.392%
2025-04-02	44.0000	44.4000	40.0000	43.2000	-1.818%	3,477	-94.132%
2025-04-01	40.4000	46.4000	40.0000	44.0000	-27.152%	13,921	-94.239%
2025-03-31	67.6000	67.6000	59.6000	60.4000	-6.790%	2,824	-95.803%
2025-03-28	64.4000	68.0000	64.0000	64.8000	-1.818%	2,304	-96.088%
2025-03-27	69.5960	70.0000	62.0800	66.0000	+1.227%	3,847	-96.159%
2025-03-26	63.6000	67.1960	61.2280	65.2000	+1.875%	3,059	-96.112%
2025-03-25	65.2000	67.1840	63.2000	64.0000	-1.840%	2,737	-96.039%
2025-03-24	68.8000	68.8000	62.4000	65.2000	+0.617%	3,992	-96.112%
2025-03-21	57.2000	66.1240	56.0000	64.8000	+12.500%	7,366	-96.088%
2025-03-20	54.8000	58.0000	54.4000	57.6000	+4.348%	1,499	-95.599%
2025-03-19	56.8000	59.1960	54.4000	55.2000	-1.429%	2,266	-95.408%
2025-03-18	58.4000	58.5520	53.4000	56.0000	-6.040%	3,433	-95.473%
2025-03-17	65.6000	65.6000	56.4000	59.6000	-7.453%	7,957	-95.747%
2025-03-14	65.2000	66.8000	63.2000	64.4000	-1.829%	2,179	-96.064%
2025-03-13	65.2000	66.8000	63.2000	65.6000	+1.863%	3,327	-96.136%
2025-03-12	65.6000	70.4000	63.6040	64.4000	-4.734%	6,173	-96.064%
2025-03-11	63.2000	69.6000	60.4000	67.6000	+8.333%	6,240	-96.250%
2025-03-10	66.8000	66.8000	60.0000	62.4000	-6.587%	3,896	-95.938%
2025-03-07	64.4000	67.9760	59.6640	66.8000	+1.212%	5,792	-96.205%
2025-03-06	69.6000	76.7960	63.6000	66.0000	+1.227%	8,582	-96.159%
2025-03-05	77.6000	78.8120	57.6000	65.2000	-16.410%	19,097	-96.112%
2025-03-04	80.0000	82.0000	68.0000	78.0000	-10.550%	14,044	-96.750%
2025-03-03	90.4000	104.8000	84.4000	87.2000	-19.259%	29,496	-97.093%
2025-02-28	174.0000	200.7960	100.8000	108.0000	+12.500%	1,518,728	-97.653%
2025-02-27	96.4000	96.4000	92.6000	96.0000	-0.415%	466	-97.359%
2025-02-26	95.2000	101.0640	92.4000	96.4000	+1.261%	1,137	-97.370%
2025-02-25	96.0000	97.2000	84.2448	95.2000	-4.418%	9,591	-97.337%
2025-02-24	98.8000	100.8000	96.4840	99.6000	+1.633%	863	-97.455%
2025-02-21	106.4000	108.8000	96.0000	98.0000	-7.197%	1,320	-97.413%
2025-02-20	105.6000	106.8720	102.8000	105.6000	-1.493%	426	-97.599%
2025-02-19	114.8000	114.8000	105.2000	107.2000	-1.471%	728	-97.635%
2025-02-18	117.2000	121.2000	106.0000	108.8000	-7.167%	1,449	-97.670%
2025-02-14	118.8000	122.0400	116.2360	117.2000	+1.034%	610	-97.837%
2025-02-13	114.4000	120.0000	113.6000	116.0000	-2.027%	821	-97.815%
2025-02-12	127.2000	127.2000	117.2000	118.4000	-3.268%	2,111	-97.859%
2025-02-11	124.4000	128.0000	119.1600	122.4000	+0.328%	1,465	-97.929%
2025-02-10	129.6000	129.6000	117.2000	122.0000	-6.154%	1,975	-97.922%
2025-02-07	132.0000	134.8000	121.6000	130.0000	-5.797%	3,643	-98.050%
2025-02-06	118.8000	138.0000	110.8000	138.0000	+15.385%	3,322	-98.163%
2025-02-05	116.0000	122.0000	105.6000	119.6000	-9.668%	18,087	-97.880%
2025-02-04	104.8000	190.9600	100.4040	132.4000	+24.906%	377,828	-98.085%
2025-02-03	99.6000	120.0000	89.0000	106.0000	+9.053%	13,090	-97.608%
2025-01-31	108.0000	114.8400	94.0000	97.2000	-10.000%	3,652	-97.392%
2025-01-30	114.0000	117.6000	104.8000	108.0000	-1.818%	4,010	-97.653%
2025-01-29	112.0000	113.4800	103.2000	110.0000	-2.135%	1,608	-97.695%
2025-01-28	112.0000	175.5960	92.0000	112.4000	+1.812%	25,283	-97.745%
2025-01-27	110.7160	113.7360	108.4360	110.4000	-1.429%	183	-97.704%
2025-01-24	110.4000	116.0160	108.4880	112.0000	+1.449%	464	-97.737%
2025-01-23	120.4000	121.2000	110.4000	110.4000	-8.306%	368	-97.704%
2025-01-22	126.4000	128.4000	118.4000	120.4000	-7.385%	188	-97.895%
2025-01-21	118.8000	130.0000	114.4000	130.0000	+9.428%	848	-98.050%
2025-01-17	110.8000	119.2000	110.0000	118.8000	+7.220%	610	-97.866%
2025-01-16	110.4000	112.1400	109.2000	110.8000	+1.465%	241	-97.712%
2025-01-15	113.6000	114.4000	106.0000	109.2000	+5.405%	669	-97.679%
2025-01-14	108.0000	114.7480	103.2000	103.6000	-3.358%	366	-97.553%
2025-01-13	117.2000	117.2000	104.4000	107.2000	-6.944%	635	-97.635%
2025-01-10	128.8000	128.8000	113.6000	115.2000	-7.097%	440	-97.799%
2025-01-08	134.0000	142.7040	119.6360	124.0000	-7.186%	520	-97.956%
2025-01-07	149.2000	149.2000	129.2000	133.6000	-11.640%	641	-98.103%
2025-01-06	153.2000	159.6000	146.4857	151.2000	+1.070%	732	-98.323%
2025-01-03	136.0000	160.0000	129.8080	149.6000	+18.354%	1,869	-98.305%
2025-01-02	125.2000	137.2000	125.2000	126.4000	+1.282%	264	-97.994%
2024-12-31	136.4000	138.7520	124.0000	124.8000	-4.206%	473	-97.969%
2024-12-30	134.0000	139.6000	129.1320	130.2800	-1.303%	538	-98.054%
2024-12-27	130.4000	134.2000	130.1920	132.0000	-0.175%	146	-98.080%
2024-12-26	135.6000	139.2000	130.0000	132.2320	-1.902%	177	-98.083%
2024-12-24	133.2000	139.6000	132.0000	134.7960	+4.331%	311	-98.119%
2024-12-23	122.0000	137.5960	117.7320	129.2000	+12.544%	939	-98.038%
2024-12-20	112.8000	123.2000	110.6680	114.8000	+1.413%	528	-97.792%
2024-12-19	112.8000	117.0000	108.3240	113.2000	+0.355%	501	-97.761%
2024-12-18	125.0000	127.2440	112.8000	112.8000	-9.032%	377	-97.753%
2024-12-17	127.2000	128.0000	121.6800	124.0000	-1.899%	328	-97.956%
2024-12-16	134.8000	134.8000	122.4000	126.4000	-6.509%	262	-97.994%
2024-12-13	134.0000	136.4000	130.0000	135.2000	+0.896%	306	-98.125%
2024-12-12	136.4000	143.6000	134.0000	134.0000	-2.101%	229	-98.108%
2024-12-11	142.0000	147.4560	135.3560	136.8760	-3.879%	496	-98.148%
2024-12-10	142.6560	146.4000	142.2000	142.4000	0.000%	94	-98.220%
2024-12-09	147.6000	147.6000	142.0000	142.4000	-1.793%	179	-98.220%
2024-12-06	135.6000	148.1840	135.6000	145.0000	+7.887%	354	-98.252%
2024-12-05	146.8000	146.8000	132.1920	134.4000	-9.677%	322	-98.114%
2024-12-04	152.4000	152.8000	145.0560	148.8000	-0.800%	276	-98.296%
2024-12-03	146.4800	150.0000	145.0000	150.0000	+0.671%	216	-98.310%
2024-12-02	147.6000	150.8000	146.0000	149.0000	+2.055%	609	-98.299%
2024-11-29	146.0000	147.9960	143.1000	146.0000	+0.829%	138	-98.264%
2024-11-27	146.8000	151.2000	140.7640	144.8000	0.000%	118	-98.249%
2024-11-26	145.6000	145.6000	140.1000	144.8000	-1.093%	152	-98.249%
2024-11-25	145.6000	155.3080	144.8000	146.4000	+1.950%	638	-98.268%
2024-11-22	134.0000	144.0000	132.8000	143.6000	+8.133%	507	-98.235%
2024-11-21	130.8000	133.2000	128.8840	132.8000	+3.106%	183	-98.091%
2024-11-20	131.2000	133.1960	128.8000	128.8000	-1.829%	147	-98.032%
2024-11-19	127.2000	131.2000	127.2000	131.2000	+1.548%	310	-98.068%
2024-11-18	136.0000	136.0000	129.2000	129.2000	-5.000%	345	-98.038%
2024-11-15	136.4000	144.0000	128.8000	136.0000	-1.449%	439	-98.136%
2024-11-14	144.0000	146.4280	134.7000	138.0000	0.000%	341	-98.163%
2024-11-13	156.0000	156.0000	135.9094	138.0000	-12.214%	1,569	-98.163%
2024-11-12	139.6000	160.8000	134.0000	157.2000	+12.286%	1,427	-98.387%
2024-11-11	133.2000	140.0000	133.2000	140.0000	+5.740%	632	-98.189%
2024-11-08	132.4000	134.0000	130.0000	132.4000	+0.303%	277	-98.085%
2024-11-07	138.8000	138.8000	128.8040	132.0000	-5.983%	555	-98.080%
2024-11-06	145.6000	146.4000	138.4000	140.4000	-3.571%	376	-98.194%
2024-11-05	148.4000	151.7640	141.2800	145.6000	-0.541%	176	-98.259%
2024-11-04	143.2000	155.3680	141.6000	146.3920	+2.229%	324	-98.268%
2024-11-01	146.8000	149.5720	138.0000	143.2000	-3.504%	540	-98.230%
2024-10-31	153.2000	155.8000	146.8000	148.4000	-1.852%	470	-98.292%
2024-10-30	155.6000	155.6000	150.8000	151.2000	-1.563%	252	-98.323%
2024-10-29	156.9640	159.5960	149.9720	153.6000	-3.518%	750	-98.350%
2024-10-28	164.0000	164.0000	155.6000	159.2000	-0.500%	242	-98.408%
2024-10-25	162.4000	164.0000	158.0000	160.0000	-0.249%	368	-98.416%
2024-10-24	162.8000	162.8000	156.0000	160.4000	0.000%	375	-98.420%
2024-10-23	167.6000	168.0000	160.4000	160.4000	-4.524%	841	-98.420%
2024-10-22	173.6000	174.0000	160.8000	168.0000	-2.326%	3,096	-98.491%
2024-10-21	181.2000	181.2000	170.0000	172.0000	-6.318%	692	-98.526%
2024-10-18	179.6000	183.6000	173.6000	183.6000	+3.146%	638	-98.619%
2024-10-17	180.8000	182.4680	173.2000	178.0000	-0.891%	333	-98.576%
2024-10-16	172.3840	190.8000	169.6040	179.6000	+3.218%	661	-98.589%
2024-10-15	168.0000	175.6000	168.0000	174.0000	+5.327%	535	-98.543%
2024-10-14	168.0000	171.1960	162.0000	165.2000	-2.133%	1,698	-98.465%
2024-10-11	172.0000	174.8000	168.6600	168.8000	-2.088%	400	-98.498%
2024-10-10	168.0000	179.2000	168.0000	172.4000	+3.606%	683	-98.530%
2024-10-09	167.2000	173.2000	160.0000	166.4000	-1.188%	760	-98.477%
2024-10-08	180.8000	180.8000	167.6000	168.4000	-7.269%	1,274	-98.495%
2024-10-07	194.0000	194.0000	176.4000	181.6000	-5.071%	1,237	-98.604%
2024-10-04	201.2000	204.0000	186.9280	191.3000	-6.041%	975	-98.675%
2024-10-03	196.8000	205.6000	194.0040	203.6000	-0.196%	989	-98.755%
2024-10-02	196.8000	213.4480	190.0000	204.0000	+3.659%	2,838	-98.757%
2024-10-01	213.2000	221.2000	195.2000	196.8000	-7.692%	1,464	-98.712%
2024-09-30	212.0000	226.0000	208.4320	213.2000	-1.296%	2,449	-98.811%
2024-09-27	220.0000	228.8000	206.8000	216.0000	-5.594%	4,338	-98.826%
2024-09-26	248.8000	254.0000	222.4000	228.8000	-10.204%	3,535	-98.892%
2024-09-25	256.8000	270.4000	228.0040	254.8000	-2.301%	10,799	-99.005%
2024-09-24	245.6000	274.4000	240.0000	260.8000	-2.395%	15,101	-99.028%
2024-09-23	286.0000	350.4000	222.8000	267.2000	+70.408%	784,006	-99.051%
2024-09-20	176.4000	199.2000	154.8000	156.8000	-16.596%	3,367	-98.383%
2024-09-19	191.2000	211.2000	180.4000	188.0000	-6.746%	8,556	-98.652%
2024-09-18	264.8000	304.0000	182.0000	201.6000	+18.868%	353,115	-98.743%
2024-09-17	162.4000	177.5960	140.4000	169.6000	-12.757%	10,821	-98.505%
2024-09-16	200.0000	202.6000	173.8000	194.4000	+3.141%	1,578	-98.696%
2024-09-13	169.4000	204.0000	168.0000	188.4800	+12.998%	1,999	-98.655%
2024-09-12	169.0000	169.4800	160.0800	166.8000	+1.707%	64	-98.480%
2024-09-11	160.0000	168.6800	156.4000	164.0000	+4.859%	120	-98.454%
2024-09-10	175.5600	175.5600	156.0000	156.4000	-2.274%	155	-98.379%
2024-09-09	177.0800	192.0000	148.1200	160.0400	-7.384%	461	-98.416%
2024-09-06	190.6800	191.6000	171.0800	172.8000	-8.765%	417	-98.533%
2024-09-05	200.0000	200.0000	188.4000	189.4000	-6.423%	104	-98.662%
2024-09-04	200.4000	203.9600	190.2400	202.4000	+4.008%	116	-98.748%
2024-09-03	196.8000	198.0000	188.4000	194.6000	+2.399%	276	-98.697%
2024-08-30	193.5600	197.5600	189.2400	190.0400	-4.579%	172	-98.666%
2024-08-29	188.4000	199.6000	188.4000	199.1600	+5.711%	228	-98.727%
2024-08-28	192.0400	196.0000	188.0000	188.4000	-1.403%	95	-98.654%
2024-08-27	200.0000	203.2000	189.2000	191.0800	-4.115%	161	-98.673%
2024-08-26	200.0000	203.2000	197.2400	199.2800	+0.891%	186	-98.728%
2024-08-23	192.0800	203.2000	192.0000	197.5200	+4.397%	255	-98.717%
2024-08-22	207.0400	207.0400	188.0000	189.2000	-4.057%	498	-98.660%
2024-08-21	196.8000	203.8800	180.0000	197.2000	-1.262%	340	-98.715%
2024-08-20	200.0000	208.0000	192.0400	199.7200	+2.927%	184	-98.731%
2024-08-19	200.0000	200.0000	184.1200	194.0400	-1.000%	173	-98.694%
2024-08-16	192.0000	201.6000	192.0000	196.0000	+4.100%	211	-98.707%
2024-08-15	212.0000	212.0400	180.2000	188.2800	-11.205%	1,047	-98.654%
2024-08-14	240.0000	244.0000	208.4000	212.0400	-16.795%	896	-98.804%
2024-08-13	256.0000	264.0000	248.0400	254.8400	+0.102%	528	-99.005%
2024-08-12	256.0000	260.0000	247.0000	254.5800	+1.024%	428	-99.004%
2024-08-09	248.0000	256.0000	240.0400	252.0000	+0.962%	373	-98.994%
2024-08-08	246.2800	249.9600	244.0400	249.6000	-1.515%	226	-98.984%
2024-08-07	261.4800	265.0000	248.0000	253.4400	-2.837%	685	-99.000%
2024-08-06	246.0800	272.0000	246.0800	260.8400	+1.211%	594	-99.028%
2024-08-05	244.1600	277.7560	224.0000	257.7200	-2.379%	961	-99.016%
2024-08-02	222.0000	315.2000	222.0000	264.0000	+11.902%	5,298	-99.040%
2024-08-01	248.2800	248.2800	233.8000	235.9200	-4.253%	223	-98.925%
2024-07-31	236.4800	250.4800	229.2000	246.4000	+7.336%	336	-98.971%
2024-07-30	235.2000	239.4800	228.0800	229.5600	-1.069%	307	-98.896%
2024-07-29	242.6400	244.0000	226.8400	232.0400	-4.745%	398	-98.908%
2024-07-26	228.8000	244.0000	228.0000	243.6000	+6.842%	242	-98.959%
2024-07-25	238.1600	250.4800	222.8400	228.0000	-4.362%	639	-98.888%
2024-07-24	248.0000	265.2000	232.0000	238.4000	-5.756%	1,048	-98.937%
2024-07-23	240.7600	352.0000	238.0000	252.9600	+3.689%	11,234	-98.998%
2024-07-22	240.0000	244.0000	236.0000	243.9600	+2.144%	106	-98.961%
2024-07-19	252.3200	252.3200	232.8000	238.8400	-0.995%	315	-98.939%
2024-07-18	252.4000	254.7600	238.0000	241.2400	-5.707%	243	-98.949%
2024-07-17	267.6000	267.6000	249.0400	255.8400	-1.917%	162	-99.009%
2024-07-16	260.9200	260.9200	242.0000	260.8400	+2.290%	353	-99.028%
2024-07-15	267.4000	267.4000	248.3600	255.0000	-2.209%	223	-99.006%
2024-07-12	262.7600	265.9600	248.0400	260.7600	+5.281%	288	-99.028%
2024-07-11	268.0000	271.8000	244.0000	247.6800	-10.261%	662	-98.977%

.dark-mode .z6mzvN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z6mzvN{ color: #333333; background-color: white; border: 2px solid #333333; }NVVENuvve Holding Corp. Common Stockstock NASDAQ

NVVE
Nuvve Holding Corp. Common Stock
stock NASDAQ