Dark

NVVE
Nuvve Holding Corp. Common Stock
stock NASDAQ

At Close

May 20, 2025 3:59:30 PM EDT

0.9073USD+0.210%(+0.0019)665,735

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 20, 2025 9:28:30 AM EDT

0.9050USD-0.044%(-0.0004)33,528

After-hours

May 20, 2025 4:45:30 PM EDT

0.9099USD+0.287%(+0.0026)22,606

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	0.8900	0.907640	0.823100	0.902900	-0.276%	665,735	0.000%
2025-05-19	0.9175	0.959800	0.898300	0.905400	-4.695%	499,094	-0.276%
2025-05-16	1.0600	1.140000	0.890100	0.950000	-14.414%	2,466,223	-4.958%
2025-05-15	1.1200	1.170000	1.040000	1.110000	+0.909%	1,481,005	-18.658%
2025-05-14	1.3200	1.320000	0.910000	1.100000	-24.138%	3,890,947	-17.918%
2025-05-13	1.6100	1.690000	1.420000	1.450000	-8.228%	2,527,883	-37.731%
2025-05-12	2.0500	2.480000	1.400000	1.580000	-43.165%	7,893,830	-42.854%
2025-05-09	1.6900	3.550000	1.570100	2.780000	+143.860%	263,633,188	-67.522%
2025-05-08	1.0200	1.574900	0.990000	1.140000	+8.571%	4,674,214	-20.798%
2025-05-07	0.9300	1.080000	0.895000	1.050000	+12.903%	658,436	-14.010%
2025-05-06	1.0100	1.010000	0.882500	0.930000	-10.145%	127,356	-2.914%
2025-05-05	1.0200	1.060000	0.960000	1.035000	+1.471%	248,084	-12.763%
2025-05-02	0.9100	1.085000	0.910000	1.020000	+10.665%	406,292	-11.480%
2025-05-01	0.9240	0.924000	0.880300	0.921700	+2.514%	63,994	-2.040%
2025-04-30	0.9280	0.930000	0.830000	0.899100	-4.045%	130,760	+0.423%
2025-04-29	0.8461	0.939000	0.820000	0.937000	+8.701%	368,961	-3.639%
2025-04-28	0.9000	0.950000	0.820000	0.862000	-5.322%	461,547	+4.745%
2025-04-25	0.8900	0.923439	0.886115	0.910450	+0.049%	58,885	-0.829%
2025-04-24	0.9100	0.910000	0.890000	0.910000	0.000%	19,849	-0.780%
2025-04-23	0.9400	0.990000	0.890200	0.910000	-1.087%	61,137	-0.780%
2025-04-22	0.9000	0.920000	0.867868	0.920000	+2.222%	63,480	-1.859%
2025-04-21	0.9700	0.970000	0.890500	0.900000	-6.240%	36,070	+0.322%
2025-04-17	1.0000	1.000000	0.907100	0.959900	-5.892%	74,479	-5.938%
2025-04-16	1.0400	1.040000	0.995000	1.020000	+0.990%	35,104	-11.480%
2025-04-15	0.9800	1.010000	0.918901	1.010000	+4.124%	74,563	-10.604%
2025-04-14	0.9000	0.974750	0.890000	0.970000	+5.849%	99,157	-6.918%
2025-04-11	0.9300	0.940000	0.882010	0.916400	-0.391%	72,416	-1.473%
2025-04-10	0.9400	0.940000	0.851001	0.920000	-1.625%	108,063	-1.859%
2025-04-09	0.9100	0.947000	0.822500	0.935200	+4.497%	83,217	-3.454%
2025-04-08	0.9100	0.946999	0.840000	0.894951	+1.687%	97,031	+0.888%
2025-04-07	0.9660	0.966000	0.820000	0.880100	-11.628%	81,611	+2.591%
2025-04-04	1.1000	1.110000	0.955300	0.995900	-11.867%	177,961	-9.338%
2025-04-03	1.0900	1.160000	1.050300	1.130000	+4.630%	137,994	-20.097%
2025-04-02	1.1000	1.110000	1.000000	1.080000	-1.818%	139,084	-16.398%
2025-04-01	1.0100	1.160000	1.000000	1.100000	-27.152%	556,836	-17.918%
2025-03-31	1.6900	1.690000	1.490000	1.510000	-6.790%	112,957	-40.205%
2025-03-28	1.6100	1.700000	1.600000	1.620000	-1.818%	92,140	-44.265%
2025-03-27	1.7399	1.750000	1.552000	1.650000	+1.227%	153,867	-45.279%
2025-03-26	1.5900	1.679900	1.530700	1.630000	+1.875%	122,359	-44.607%
2025-03-25	1.6300	1.679600	1.580000	1.600000	-1.840%	109,492	-43.569%
2025-03-24	1.7200	1.720000	1.560000	1.630000	+0.617%	159,673	-44.607%
2025-03-21	1.4300	1.653100	1.400000	1.620000	+12.500%	294,656	-44.265%
2025-03-20	1.3700	1.450000	1.360000	1.440000	+4.348%	59,943	-37.299%
2025-03-19	1.4200	1.479900	1.360000	1.380000	-1.429%	90,633	-34.572%
2025-03-18	1.4600	1.463800	1.335000	1.400000	-6.040%	137,308	-35.507%
2025-03-17	1.6400	1.640000	1.410000	1.490000	-7.453%	318,290	-39.403%
2025-03-14	1.6300	1.670000	1.580000	1.610000	-1.829%	87,160	-43.919%
2025-03-13	1.6300	1.670000	1.580000	1.640000	+1.863%	133,087	-44.945%
2025-03-12	1.6400	1.760000	1.590100	1.610000	-4.734%	246,913	-43.919%
2025-03-11	1.5800	1.740000	1.510000	1.690000	+8.333%	249,597	-46.574%
2025-03-10	1.6700	1.670000	1.500000	1.560000	-6.587%	155,846	-42.122%
2025-03-07	1.6100	1.699400	1.491600	1.670000	+1.212%	231,680	-45.934%
2025-03-06	1.7400	1.919900	1.590000	1.650000	+1.227%	343,265	-45.279%
2025-03-05	1.9400	1.970300	1.440000	1.630000	-16.410%	763,885	-44.607%
2025-03-04	2.0000	2.050000	1.700000	1.950000	-10.550%	561,742	-53.697%
2025-03-03	2.2600	2.620000	2.110000	2.180000	-19.259%	1,179,849	-58.583%
2025-02-28	4.3500	5.019900	2.520000	2.700000	+12.500%	60,747,775	-66.559%
2025-02-27	2.4100	2.410000	2.315000	2.400000	-0.415%	18,643	-62.379%
2025-02-26	2.3800	2.526600	2.310000	2.410000	+1.261%	45,492	-62.535%
2025-02-25	2.4000	2.430000	2.106121	2.380000	-4.418%	383,630	-62.063%
2025-02-24	2.4700	2.520000	2.412100	2.490000	+1.633%	34,533	-63.739%
2025-02-21	2.6600	2.720000	2.400000	2.450000	-7.197%	52,804	-63.147%
2025-02-20	2.6400	2.671800	2.570000	2.640000	-1.493%	17,022	-65.799%
2025-02-19	2.8700	2.870000	2.630000	2.680000	-1.471%	29,117	-66.310%
2025-02-18	2.9300	3.030000	2.650000	2.720000	-7.167%	57,958	-66.805%
2025-02-14	2.9700	3.051000	2.905900	2.930000	+1.034%	24,387	-69.184%
2025-02-13	2.8600	3.000000	2.840000	2.900000	-2.027%	32,844	-68.866%
2025-02-12	3.1800	3.180000	2.930000	2.960000	-3.268%	84,425	-69.497%
2025-02-11	3.1100	3.200000	2.979000	3.060000	+0.328%	58,600	-70.493%
2025-02-10	3.2400	3.240000	2.930000	3.050000	-6.154%	78,985	-70.397%
2025-02-07	3.3000	3.370000	3.040000	3.250000	-5.797%	145,716	-72.218%
2025-02-06	2.9700	3.450000	2.770000	3.450000	+15.385%	132,864	-73.829%
2025-02-05	2.9000	3.050000	2.640000	2.990000	-9.668%	723,497	-69.803%
2025-02-04	2.6200	4.774000	2.510100	3.310000	+24.906%	15,113,127	-72.722%
2025-02-03	2.4900	3.000000	2.225000	2.650000	+9.053%	523,597	-65.928%
2025-01-31	2.7000	2.871000	2.350000	2.430000	-10.000%	146,092	-62.844%
2025-01-30	2.8500	2.940000	2.620000	2.700000	-1.818%	160,406	-66.559%
2025-01-29	2.8000	2.837000	2.580000	2.750000	-2.135%	64,330	-67.167%
2025-01-28	2.8000	4.389900	2.300000	2.810000	+1.812%	1,011,314	-67.868%
2025-01-27	2.7679	2.843400	2.710900	2.760000	-1.429%	7,327	-67.286%
2025-01-24	2.7600	2.900400	2.712200	2.800000	+1.449%	18,576	-67.754%
2025-01-23	3.0100	3.030000	2.760000	2.760000	-8.306%	14,716	-67.286%
2025-01-22	3.1600	3.210000	2.960000	3.010000	-7.385%	7,502	-70.003%
2025-01-21	2.9700	3.250000	2.860000	3.250000	+9.428%	33,916	-72.218%
2025-01-17	2.7700	2.980000	2.750000	2.970000	+7.220%	24,404	-69.599%
2025-01-16	2.7600	2.803500	2.730000	2.770000	+1.465%	9,622	-67.404%
2025-01-15	2.8400	2.860000	2.650000	2.730000	+5.405%	26,768	-66.927%
2025-01-14	2.7000	2.868700	2.580000	2.590000	-3.358%	14,628	-65.139%
2025-01-13	2.9300	2.930000	2.610000	2.680000	-6.944%	25,413	-66.310%
2025-01-10	3.2200	3.220000	2.840000	2.880000	-7.097%	17,613	-68.649%
2025-01-08	3.3500	3.567600	2.990900	3.100000	-7.186%	20,792	-70.874%
2025-01-07	3.7300	3.730000	3.230000	3.340000	-11.640%	25,646	-72.967%
2025-01-06	3.8300	3.990000	3.662142	3.780000	+1.070%	29,267	-76.114%
2025-01-03	3.4000	4.000000	3.245200	3.740000	+18.354%	74,743	-75.858%
2025-01-02	3.1300	3.430000	3.130000	3.160000	+1.282%	10,566	-71.427%
2024-12-31	3.4100	3.468800	3.100000	3.120000	-4.206%	18,933	-71.061%
2024-12-30	3.3500	3.490000	3.228300	3.257000	-1.303%	21,532	-72.278%
2024-12-27	3.2600	3.355000	3.254800	3.300000	-0.175%	5,823	-72.639%
2024-12-26	3.3900	3.480000	3.250000	3.305800	-1.902%	7,066	-72.687%
2024-12-24	3.3300	3.490000	3.300000	3.369900	+4.331%	12,442	-73.207%
2024-12-23	3.0500	3.439900	2.943300	3.230000	+12.544%	37,561	-72.046%
2024-12-20	2.8200	3.080000	2.766700	2.870000	+1.413%	21,102	-68.540%
2024-12-19	2.8200	2.925000	2.708100	2.830000	+0.355%	20,051	-68.095%
2024-12-18	3.1250	3.181100	2.820000	2.820000	-9.032%	15,083	-67.982%
2024-12-17	3.1800	3.200000	3.042000	3.100000	-1.899%	13,133	-70.874%
2024-12-16	3.3700	3.370000	3.060000	3.160000	-6.509%	10,480	-71.427%
2024-12-13	3.3500	3.410000	3.250000	3.380000	+0.896%	12,229	-73.287%
2024-12-12	3.4100	3.590000	3.350000	3.350000	-2.101%	9,167	-73.048%
2024-12-11	3.5500	3.686400	3.383900	3.421900	-3.879%	19,850	-73.614%
2024-12-10	3.5664	3.660000	3.555000	3.560000	0.000%	3,769	-74.638%
2024-12-09	3.6900	3.690000	3.550000	3.560000	-1.793%	7,175	-74.638%
2024-12-06	3.3900	3.704600	3.390000	3.625000	+7.887%	14,167	-75.092%
2024-12-05	3.6700	3.670000	3.304800	3.360000	-9.677%	12,892	-73.128%
2024-12-04	3.8100	3.820000	3.626400	3.720000	-0.800%	11,049	-75.728%
2024-12-03	3.6620	3.750000	3.625000	3.750000	+0.671%	8,639	-75.923%
2024-12-02	3.6900	3.770000	3.650000	3.725000	+2.055%	24,353	-75.761%
2024-11-29	3.6500	3.699900	3.577500	3.650000	+0.829%	5,521	-75.263%
2024-11-27	3.6700	3.780000	3.519100	3.620000	0.000%	4,709	-75.058%
2024-11-26	3.6400	3.640000	3.502500	3.620000	-1.093%	6,063	-75.058%
2024-11-25	3.6400	3.882700	3.620000	3.660000	+1.950%	25,539	-75.331%
2024-11-22	3.3500	3.600000	3.320000	3.590000	+8.133%	20,278	-74.850%
2024-11-21	3.2700	3.330000	3.222100	3.320000	+3.106%	7,314	-72.804%
2024-11-20	3.2800	3.329900	3.220000	3.220000	-1.829%	5,565	-71.960%
2024-11-19	3.1800	3.280000	3.180000	3.280000	+1.548%	12,396	-72.473%
2024-11-18	3.4000	3.400000	3.230000	3.230000	-5.000%	13,809	-72.046%
2024-11-15	3.4100	3.600000	3.220000	3.400000	-1.449%	17,573	-73.444%
2024-11-14	3.6000	3.660700	3.367500	3.450000	0.000%	13,622	-73.829%
2024-11-13	3.9000	3.900000	3.397734	3.450000	-12.214%	62,769	-73.829%
2024-11-12	3.4900	4.020000	3.350000	3.930000	+12.286%	57,094	-77.025%
2024-11-11	3.3300	3.500000	3.330000	3.500000	+5.740%	25,265	-74.203%
2024-11-08	3.3100	3.350000	3.250000	3.310000	+0.303%	11,081	-72.722%
2024-11-07	3.4700	3.470000	3.220100	3.300000	-5.983%	22,205	-72.639%
2024-11-06	3.6400	3.660000	3.460000	3.510000	-3.571%	15,042	-74.276%
2024-11-05	3.7100	3.794100	3.532000	3.640000	-0.541%	7,044	-75.195%
2024-11-04	3.5800	3.884200	3.540000	3.659800	+2.229%	12,970	-75.329%
2024-11-01	3.6700	3.739300	3.450000	3.580000	-3.504%	21,591	-74.779%
2024-10-31	3.8300	3.895000	3.670000	3.710000	-1.852%	18,818	-75.663%
2024-10-30	3.8900	3.890000	3.770000	3.780000	-1.563%	10,072	-76.114%
2024-10-29	3.9241	3.989900	3.749300	3.840000	-3.518%	30,008	-76.487%
2024-10-28	4.1000	4.100000	3.890000	3.980000	-0.500%	9,691	-77.314%
2024-10-25	4.0600	4.100000	3.950000	4.000000	-0.249%	14,723	-77.428%
2024-10-24	4.0700	4.070000	3.900000	4.010000	0.000%	15,016	-77.484%
2024-10-23	4.1900	4.200000	4.010000	4.010000	-4.524%	33,642	-77.484%
2024-10-22	4.3400	4.350000	4.020000	4.200000	-2.326%	123,852	-78.502%
2024-10-21	4.5300	4.530000	4.250000	4.300000	-6.318%	27,660	-79.002%
2024-10-18	4.4900	4.590000	4.340000	4.590000	+3.146%	25,508	-80.329%
2024-10-17	4.5200	4.561700	4.330000	4.450000	-0.891%	13,334	-79.710%
2024-10-16	4.3096	4.770000	4.240100	4.490000	+3.218%	26,457	-79.891%
2024-10-15	4.2000	4.390000	4.200000	4.350000	+5.327%	21,417	-79.244%
2024-10-14	4.2000	4.279900	4.050000	4.130000	-2.133%	67,911	-78.138%
2024-10-11	4.3000	4.370000	4.216500	4.220000	-2.088%	15,991	-78.604%
2024-10-10	4.2000	4.480000	4.200000	4.310000	+3.606%	27,323	-79.051%
2024-10-09	4.1800	4.330000	4.000000	4.160000	-1.188%	30,410	-78.296%
2024-10-08	4.5200	4.520000	4.190000	4.210000	-7.269%	50,956	-78.553%
2024-10-07	4.8500	4.850000	4.410000	4.540000	-5.071%	49,476	-80.112%
2024-10-04	5.0300	5.100000	4.673200	4.782500	-6.041%	38,983	-81.121%
2024-10-03	4.9200	5.140000	4.850100	5.090000	-0.196%	39,561	-82.261%
2024-10-02	4.9200	5.336200	4.750000	5.100000	+3.659%	113,506	-82.296%
2024-10-01	5.3300	5.530000	4.880000	4.920000	-7.692%	58,559	-81.648%
2024-09-30	5.3000	5.650000	5.210800	5.330000	-1.296%	97,976	-83.060%
2024-09-27	5.5000	5.720000	5.170000	5.400000	-5.594%	173,536	-83.280%
2024-09-26	6.2200	6.350000	5.560000	5.720000	-10.204%	141,410	-84.215%
2024-09-25	6.4200	6.760000	5.700100	6.370000	-2.301%	431,962	-85.826%
2024-09-24	6.1400	6.860000	6.000000	6.520000	-2.395%	604,047	-86.152%
2024-09-23	7.1500	8.760000	5.570000	6.680000	+70.408%	31,359,821	-86.484%
2024-09-20	4.4100	4.980000	3.870000	3.920000	-16.596%	134,695	-76.967%
2024-09-19	4.7800	5.280000	4.510000	4.700000	-6.746%	342,225	-80.789%
2024-09-18	6.6200	7.600000	4.550000	5.040000	+18.868%	14,124,179	-82.085%
2024-09-17	4.0600	4.439900	3.510000	4.240000	-12.757%	432,831	-78.705%
2024-09-16	5.0000	5.065000	4.345000	4.860000	+3.141%	63,126	-81.422%
2024-09-13	4.2350	5.100000	4.200000	4.712000	+12.998%	79,965	-80.838%
2024-09-12	4.2250	4.237000	4.002000	4.170000	+1.707%	2,575	-78.348%
2024-09-11	4.0000	4.217000	3.910000	4.100000	+4.859%	4,810	-77.978%
2024-09-10	4.3890	4.389000	3.900000	3.910000	-2.274%	6,193	-76.908%
2024-09-09	4.4270	4.800000	3.703000	4.001000	-7.384%	18,444	-77.433%
2024-09-06	4.7670	4.790000	4.277000	4.320000	-8.765%	16,678	-79.100%
2024-09-05	5.0000	5.000000	4.710000	4.735000	-6.423%	4,159	-80.931%
2024-09-04	5.0100	5.099000	4.756000	5.060000	+4.008%	4,625	-82.156%
2024-09-03	4.9200	4.950000	4.710000	4.865000	+2.399%	11,040	-81.441%
2024-08-30	4.8390	4.939000	4.731000	4.751000	-4.579%	6,876	-80.996%
2024-08-29	4.7100	4.990000	4.710000	4.979000	+5.711%	9,120	-81.866%
2024-08-28	4.8010	4.900000	4.700000	4.710000	-1.403%	3,792	-80.830%
2024-08-27	5.0000	5.080000	4.730000	4.777000	-4.115%	6,449	-81.099%
2024-08-26	5.0000	5.080000	4.931000	4.982000	+0.891%	7,454	-81.877%
2024-08-23	4.8020	5.080000	4.800000	4.938000	+4.397%	10,182	-81.715%
2024-08-22	5.1760	5.176000	4.700000	4.730000	-4.057%	19,925	-80.911%
2024-08-21	4.9200	5.097000	4.500000	4.930000	-1.262%	13,587	-81.686%
2024-08-20	5.0000	5.200000	4.801000	4.993000	+2.927%	7,362	-81.917%
2024-08-19	5.0000	5.000000	4.603000	4.851000	-1.000%	6,928	-81.387%
2024-08-16	4.8000	5.040000	4.800000	4.900000	+4.100%	8,443	-81.573%
2024-08-15	5.3000	5.301000	4.505000	4.707000	-11.205%	41,860	-80.818%
2024-08-14	6.0000	6.100000	5.210000	5.301000	-16.795%	35,828	-82.967%
2024-08-13	6.4000	6.600000	6.201000	6.371000	+0.102%	21,122	-85.828%
2024-08-12	6.4000	6.500000	6.175000	6.364500	+1.024%	17,107	-85.813%
2024-08-09	6.2000	6.400000	6.001000	6.300000	+0.962%	14,909	-85.668%
2024-08-08	6.1570	6.249000	6.101000	6.240000	-1.515%	9,032	-85.530%
2024-08-07	6.5370	6.625000	6.200000	6.336000	-2.837%	27,402	-85.750%
2024-08-06	6.1520	6.800000	6.152000	6.521000	+1.211%	23,745	-86.154%
2024-08-05	6.1040	6.943900	5.600000	6.443000	-2.379%	38,350	-85.986%
2024-08-02	5.5500	7.880000	5.550000	6.600000	+11.902%	211,933	-86.320%
2024-08-01	6.2070	6.207000	5.845000	5.898000	-4.253%	8,937	-84.691%
2024-07-31	5.9120	6.262000	5.730000	6.160000	+7.336%	13,439	-85.343%
2024-07-30	5.8800	5.987000	5.702000	5.739000	-1.069%	12,283	-84.267%
2024-07-29	6.0660	6.100000	5.671000	5.801000	-4.745%	15,907	-84.435%
2024-07-26	5.7200	6.100000	5.700000	6.090000	+6.842%	9,671	-85.174%
2024-07-25	5.9540	6.262000	5.571000	5.700000	-4.362%	25,572	-84.160%
2024-07-24	6.2000	6.630000	5.800000	5.960000	-5.756%	41,908	-84.851%
2024-07-23	6.0190	8.800000	5.950000	6.324000	+3.689%	449,348	-85.723%
2024-07-22	6.0000	6.100000	5.900000	6.099000	+2.144%	4,226	-85.196%
2024-07-19	6.3080	6.308000	5.820000	5.971000	-0.995%	12,588	-84.879%
2024-07-18	6.3100	6.369000	5.950000	6.031000	-5.707%	9,709	-85.029%
2024-07-17	6.6900	6.690000	6.226000	6.396000	-1.917%	6,461	-85.883%
2024-07-16	6.5230	6.523000	6.050000	6.521000	+2.290%	14,101	-86.154%
2024-07-15	6.6850	6.685000	6.209000	6.375000	-2.209%	8,921	-85.837%
2024-07-12	6.5690	6.649000	6.201000	6.519000	+5.281%	11,511	-86.150%
2024-07-11	6.7000	6.795000	6.100000	6.192000	-10.261%	26,475	-85.418%
2024-07-10	6.0000	7.500000	5.861000	6.900000	+17.727%	250,905	-86.914%
2024-07-09	6.2500	6.320000	5.711000	5.861000	-7.321%	29,137	-84.595%
2024-07-08	6.4570	6.474000	6.271000	6.324000	-0.394%	9,882	-85.723%
2024-07-05	6.2000	6.398000	6.200000	6.349000	+1.600%	8,002	-85.779%
2024-07-03	6.5590	6.579000	6.201000	6.249000	-3.026%	10,539	-85.551%
2024-07-02	6.9660	6.966000	6.441000	6.444000	-7.507%	25,366	-85.989%
2024-07-01	7.5100	7.831000	6.700000	6.967000	-12.804%	22,091	-87.040%
2024-06-28	7.8120	8.500000	6.500000	7.990000	-0.125%	94,724	-88.700%
2024-06-27	6.4000	8.500000	6.213000	8.000000	+21.212%	181,239	-88.714%
2024-06-26	5.4900	8.757000	5.466500	6.600000	+17.626%	338,018	-86.320%
2024-06-25	6.0000	6.000000	5.531000	5.611000	-4.102%	10,663	-83.908%
2024-06-24	5.5790	5.974000	5.502000	5.851000	+1.721%	20,606	-84.568%
2024-06-21	6.0000	6.000000	5.590000	5.752000	-4.468%	22,202	-84.303%
2024-06-20	6.1000	6.131000	5.409000	6.021000	-3.370%	24,411	-85.004%
2024-06-18	6.3740	6.374000	6.100000	6.231000	-1.889%	9,801	-85.510%
2024-06-17	7.0500	7.050000	6.201000	6.351000	-10.233%	24,739	-85.783%
2024-06-14	7.2100	7.270000	6.600000	7.075000	-3.990%	30,904	-87.238%
2024-06-13	7.7000	7.780000	6.795000	7.369000	-6.127%	37,417	-87.747%
2024-06-12	8.2000	8.499000	7.700000	7.850000	-6.548%	48,514	-88.498%
2024-06-11	7.3390	8.400000	7.000000	8.400000	+10.526%	71,140	-89.251%
2024-06-10	7.2000	8.291000	7.200000	7.600000	+2.495%	85,785	-88.120%
2024-06-07	7.5600	8.300000	7.120000	7.415000	-9.163%	153,712	-87.823%
2024-06-06	7.0780	9.350000	7.062000	8.163000	-5.956%	544,962	-88.939%
2024-06-05	7.9000	17.300000	6.830000	8.680000	+53.330%	15,910,778	-89.598%
2024-06-04	5.7310	5.983000	5.560000	5.661000	-3.032%	8,330	-84.051%
2024-06-03	6.0100	6.100000	5.141000	5.838000	-2.700%	9,177	-84.534%
2024-05-31	6.1000	6.400000	5.250000	6.000000	-3.148%	9,684	-84.952%
2024-05-30	6.3000	6.350000	5.804000	6.195000	-2.364%	11,194	-85.425%
2024-05-29	6.4270	6.500000	6.201000	6.345000	-2.407%	5,121	-85.770%
2024-05-28	6.5000	6.700000	6.200000	6.501500	-0.215%	7,308	-86.112%
2024-05-24	6.7460	6.863000	6.430000	6.515500	+0.238%	2,944	-86.142%
2024-05-23	7.0000	7.100000	6.467000	6.500000	-5.344%	6,371	-86.109%
2024-05-22	6.9500	6.950000	6.601000	6.867000	+0.248%	2,686	-86.852%
2024-05-21	7.1000	7.203000	6.600000	6.850000	-0.378%	5,055	-86.819%
2024-05-20	6.8000	6.942000	6.720000	6.876000	+2.169%	5,410	-86.869%
2024-05-17	7.1000	7.191000	6.700000	6.730000	-2.435%	6,652	-86.584%
2024-05-16	6.8440	7.125000	6.700000	6.898000	-1.443%	5,046	-86.911%
2024-05-15	7.1640	7.164000	6.610000	6.999000	-3.913%	17,115	-87.100%
2024-05-14	7.0000	7.296000	6.900000	7.284000	+4.087%	12,702	-87.604%
2024-05-13	6.9900	7.211000	6.700000	6.998000	+0.445%	4,546	-87.098%
2024-05-10	6.7980	6.980000	6.603000	6.967000	+2.381%	6,735	-87.040%
2024-05-09	6.8000	6.989000	6.600000	6.805000	+1.152%	7,589	-86.732%
2024-05-08	6.8950	6.990000	6.500000	6.727500	+0.112%	9,446	-86.579%
2024-05-07	7.0040	7.200000	6.423000	6.720000	-1.926%	10,028	-86.564%
2024-05-06	7.4000	7.400000	6.700000	6.852000	-3.493%	7,894	-86.823%
2024-05-03	7.1060	7.300000	6.807000	7.100000	-1.703%	11,029	-87.283%
2024-05-02	7.4000	7.400000	6.800000	7.223000	-0.414%	12,123	-87.500%
2024-05-01	6.7485	7.400000	6.740000	7.253000	+11.585%	32,720	-87.551%
2024-04-30	7.0000	9.400000	6.400000	6.500000	-7.513%	338,798	-86.109%
2024-04-29	7.4200	7.420000	6.650000	7.028000	-2.470%	9,089	-87.153%
2024-04-26	7.3560	7.400000	7.107000	7.206000	-2.490%	4,570	-87.470%
2024-04-25	7.2560	7.419000	7.090000	7.390000	+1.372%	4,787	-87.782%
2024-04-24	7.2860	7.500000	7.100000	7.290000	+0.137%	2,684	-87.615%
2024-04-23	7.2000	7.543100	7.000000	7.280000	+1.492%	6,497	-87.598%
2024-04-22	6.8700	7.500000	6.800000	7.173000	+4.410%	6,066	-87.413%
2024-04-19	6.8000	6.900000	6.636800	6.870000	+3.996%	2,457	-86.857%
2024-04-18	6.7000	6.700000	6.400000	6.606000	+0.045%	9,136	-86.332%
2024-04-17	6.8490	6.849000	6.500000	6.603000	+0.056%	3,881	-86.326%
2024-04-16	6.8370	6.900000	6.521000	6.599300	-1.752%	7,478	-86.318%
2024-04-15	7.0000	7.020000	6.511000	6.717000	-2.948%	5,922	-86.558%
2024-04-12	7.1910	7.191000	6.800000	6.921000	-2.535%	7,973	-86.954%
2024-04-11	7.0350	7.380000	6.901000	7.101000	+0.938%	3,951	-87.285%
2024-04-10	7.1500	7.300000	6.900000	7.035000	-1.374%	9,692	-87.166%
2024-04-09	7.3000	7.400000	7.110000	7.133000	-0.474%	4,646	-87.342%
2024-04-08	7.1100	7.409000	7.100000	7.167000	-0.458%	4,199	-87.402%
2024-04-05	7.2800	7.400000	7.100000	7.200000	+1.423%	10,722	-87.460%
2024-04-04	7.3010	7.388000	7.006000	7.099000	-1.128%	14,119	-87.281%
2024-04-03	7.1850	7.288000	7.100000	7.180000	-2.113%	8,119	-87.425%
2024-04-02	7.5370	7.780000	7.000000	7.335000	-5.598%	25,683	-87.691%
2024-04-01	9.2700	9.270000	7.511000	7.770000	-29.364%	50,675	-88.380%
2024-03-28	9.8010	11.700000	9.800000	11.000000	+13.966%	82,810	-91.792%
2024-03-27	9.5630	10.400000	9.200000	9.652000	+2.246%	40,967	-90.645%
2024-03-26	8.6600	9.800000	8.600000	9.440000	+9.057%	37,271	-90.435%
2024-03-25	8.1800	8.720000	8.180000	8.656000	+5.176%	14,937	-89.569%
2024-03-22	8.4000	8.400000	7.975000	8.230000	-0.843%	6,473	-89.029%
2024-03-21	8.2980	8.401000	7.975000	8.300000	+1.840%	8,605	-89.122%
2024-03-20	7.9000	8.339000	7.700000	8.150000	+2.904%	7,899	-88.921%
2024-03-19	7.8690	8.120000	7.711000	7.920000	-0.101%	8,297	-88.600%
2024-03-18	7.8000	7.950000	7.501000	7.928000	+2.165%	13,602	-88.611%
2024-03-15	7.8010	8.200000	7.760000	7.760000	-1.222%	19,060	-88.365%
2024-03-14	8.3000	9.300000	7.813000	7.856000	-5.063%	48,928	-88.507%
2024-03-13	8.0280	8.470000	7.801000	8.275000	+4.548%	18,768	-89.089%
2024-03-12	7.9000	8.198000	7.805000	7.915000	+0.203%	3,189	-88.593%
2024-03-11	8.0000	8.180000	7.850000	7.899000	0.000%	8,641	-88.569%
2024-03-08	8.0310	8.500000	7.895700	7.899000	-3.210%	10,524	-88.569%
2024-03-07	8.0400	8.499000	8.010000	8.161000	-1.199%	8,126	-88.936%
2024-03-06	7.8000	8.288000	7.669000	8.260000	+4.557%	18,203	-89.069%
2024-03-05	8.0000	8.104000	7.651000	7.900000	-1.643%	20,855	-88.571%
2024-03-04	8.8000	8.800000	7.500000	8.032000	-6.278%	38,558	-88.759%
2024-03-01	9.0000	9.000000	8.489000	8.570000	-3.729%	13,209	-89.464%
2024-02-29	8.0000	9.379000	8.000000	8.902000	+12.541%	50,354	-89.857%
2024-02-28	8.0000	8.100000	7.800000	7.910000	-0.691%	8,296	-88.585%
2024-02-27	8.1000	8.371000	7.874000	7.965000	-1.056%	12,086	-88.664%
2024-02-26	7.9000	8.505000	7.800000	8.050000	-0.617%	11,847	-88.784%
2024-02-23	8.3000	8.499900	7.439000	8.100000	-3.249%	27,808	-88.853%
2024-02-22	8.7270	8.727000	8.200000	8.372000	-4.864%	22,886	-89.215%
2024-02-21	8.7000	9.000000	8.221000	8.800000	-0.901%	24,188	-89.740%
2024-02-20	9.0500	9.100000	8.200000	8.880000	-0.893%	43,996	-89.832%
2024-02-16	9.4370	9.437000	8.600000	8.960000	-2.988%	28,922	-89.923%
2024-02-15	9.6330	9.731000	8.901000	9.236000	-2.625%	19,757	-90.224%
2024-02-14	9.7900	9.800000	9.145000	9.485000	-3.313%	24,781	-90.481%
2024-02-13	10.2000	10.500000	9.603000	9.810000	-7.453%	35,549	-90.796%
2024-02-12	11.0000	11.390000	10.100000	10.600000	-3.636%	48,224	-91.482%
2024-02-09	9.8000	11.400000	9.200000	11.000000	+17.660%	135,632	-91.792%
2024-02-08	9.9570	9.957000	8.500000	9.349000	-5.394%	52,797	-90.342%
2024-02-07	11.5000	11.600000	9.602300	9.882000	-14.070%	78,393	-90.863%
2024-02-06	11.4000	11.700000	11.200000	11.500000	-1.709%	32,598	-92.149%
2024-02-05	12.0000	12.401000	11.000000	11.700000	-6.400%	57,565	-92.283%
2024-02-02	12.2000	12.500000	11.000000	12.500000	+2.459%	74,787	-92.777%
2024-02-01	13.3000	13.397000	11.100000	12.200000	-1.613%	127,417	-92.599%
2024-01-31	15.6900	15.800000	10.600000	12.400000	-62.874%	745,083	-92.719%
2024-01-30	33.8000	64.000000	31.301000	33.400000	+6.369%	561,538	-97.297%
2024-01-29	31.6000	33.300000	31.000000	31.400000	-1.258%	16,972	-97.125%
2024-01-26	40.0000	41.550000	31.100000	31.800000	-36.145%	33,189	-97.161%
2024-01-25	47.6000	50.400000	43.600000	49.800000	-2.734%	33,728	-98.187%
2024-01-24	53.5000	56.200000	46.655000	51.200000	-7.246%	117,865	-98.237%
2024-01-23	28.8000	72.700000	28.800000	55.200000	+85.235%	1,546,706	-98.364%
2024-01-22	30.6000	33.200000	27.800000	29.800000	-22.396%	25,360	-96.970%
2024-01-19	34.0000	38.400000	32.000000	38.400000	+3.448%	14,435	-97.649%
2024-01-18	32.0000	43.000000	29.200000	37.120000	-8.210%	32,067	-97.568%
2024-01-17	39.5200	43.560000	38.400000	40.440000	-0.785%	18,804	-97.767%
2024-01-16	48.0000	48.000000	38.680000	40.760000	-16.132%	16,943	-97.785%
2024-01-12	49.6000	57.800000	43.040000	48.600000	+25.129%	162,076	-98.142%
2024-01-11	40.0000	40.600000	38.080000	38.840000	-2.900%	3,872	-97.675%
2024-01-10	44.1200	44.680000	39.200000	40.000000	-10.873%	5,820	-97.743%
2024-01-09	44.0000	49.800000	42.600000	44.880000	+4.372%	7,085	-97.988%
2024-01-08	42.5600	43.880000	40.840000	43.000000	+1.320%	2,652	-97.900%
2024-01-05	44.4000	44.880000	40.400000	42.440000	-3.808%	2,306	-97.873%
2024-01-04	49.8800	49.880000	44.000000	44.120000	-10.398%	3,874	-97.954%
2024-01-03	51.0800	51.960000	48.000000	49.240000	-5.453%	2,843	-98.166%
2024-01-02	50.0000	53.600000	49.840000	52.080000	+4.578%	1,185	-98.266%
2023-12-29	50.2000	52.000000	49.040000	49.800000	-4.231%	2,238	-98.187%
2023-12-28	53.4000	54.000000	49.400000	52.000000	-1.515%	2,929	-98.264%
2023-12-27	52.8000	55.960000	52.800000	52.800000	+1.460%	4,310	-98.290%
2023-12-26	48.4000	57.600000	48.400000	52.040000	+8.417%	4,712	-98.265%
2023-12-22	52.0000	52.760000	48.000000	48.000000	-4.837%	2,536	-98.119%
2023-12-21	52.0000	55.000000	50.360000	50.440000	-1.253%	2,313	-98.210%
2023-12-20	60.0000	61.240000	51.080000	51.080000	-14.867%	5,866	-98.232%
2023-12-19	64.0000	64.000000	60.000000	60.000000	-5.897%	1,601	-98.495%
2023-12-18	65.8000	65.800000	60.840000	63.760000	+0.441%	1,751	-98.584%
2023-12-15	64.0000	65.800000	62.240000	63.480000	-3.818%	1,105	-98.578%
2023-12-14	65.6000	68.000000	64.000000	66.000000	+0.610%	2,619	-98.632%
2023-12-13	63.6000	66.000000	61.600000	65.600000	+6.494%	2,577	-98.624%
2023-12-12	68.0000	68.000000	61.600000	61.600000	-9.783%	2,162	-98.534%
2023-12-11	63.9600	68.800000	63.080000	68.280000	+7.224%	1,399	-98.678%
2023-12-08	65.4000	67.600000	63.000000	63.680000	-2.630%	2,554	-98.582%
2023-12-07	64.0000	65.600000	61.600000	65.400000	+2.188%	1,933	-98.619%
2023-12-06	68.6000	68.600000	62.960000	64.000000	-4.819%	1,133	-98.589%
2023-12-05	70.9200	70.920000	66.280000	67.240000	-2.267%	1,039	-98.657%
2023-12-04	66.0000	70.000000	65.560000	68.800000	+4.750%	1,594	-98.688%
2023-12-01	67.6000	67.920000	64.200000	65.680000	+1.358%	1,495	-98.625%
2023-11-30	68.0000	68.000000	61.320000	64.800000	-6.358%	2,352	-98.607%
2023-11-29	72.0000	86.080000	62.800000	69.200000	0.000%	9,931	-98.695%
2023-11-28	64.4000	71.960000	64.280000	69.200000	+5.552%	1,492	-98.695%

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

NVVE
Nuvve Holding Corp. Common Stock
stock NASDAQ