Dark

NVVE
Nuvve Holding Corp. Common Stock
stock NASDAQ

Market Open

Jul 15, 2026 3:30:51 PM EDT

23.46USD+48.481%(+7.66)5,380,756

19.75Bid 26.90Ask 7.15Spread

Pre-market

Jul 15, 2026 9:29:30 AM EDT

17.77USD+12.468%(+1.97)12,995

After-hours

Jul 14, 2026 4:51:30 PM EDT

15.79USD-0.221%(-0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	17.94000	35.260000	17.940000	23.4600	+48.481%	5,380,756	0.000%
2026-07-14	15.72000	17.700000	14.050000	15.8000	+0.894%	383,906	+48.481%
2026-07-13	12.64000	20.400000	11.190000	15.6600	+14.557%	1,845,713	+49.808%
2026-07-10	9.54000	20.740000	9.210000	13.6700	+55.695%	18,154,716	+71.617%
2026-07-09	7.90000	9.869900	7.061700	8.7800	+3.416%	1,110,642	+167.198%
2026-07-08	5.14000	11.979400	4.935000	8.4900	+63.584%	37,841,606	+176.325%
2026-07-07	4.83000	5.199900	4.370100	5.1900	+6.135%	69,235	+352.023%
2026-07-06	5.97000	6.410000	3.790900	4.8900	+1,428.125%	282,156	+379.755%
2026-07-02	0.35500	0.372199	0.319400	0.3200	-10.963%	351,682	+7,231.250%
2026-07-01	0.38000	0.399700	0.320100	0.3594	-9.471%	535,296	+6,427.546%
2026-06-30	0.35550	0.434200	0.350100	0.3970	+14.939%	838,066	+5,809.320%
2026-06-29	0.33500	0.350050	0.310000	0.3454	+5.305%	108,277	+6,692.125%
2026-06-26	0.32030	0.337600	0.313500	0.3280	+4.425%	99,828	+7,052.439%
2026-06-25	0.33200	0.349800	0.313000	0.3141	-0.633%	85,590	+7,368.959%
2026-06-24	0.36500	0.365000	0.315249	0.3161	-6.118%	140,472	+7,321.702%
2026-06-23	0.35000	0.363200	0.323400	0.3367	-3.800%	122,821	+6,867.627%
2026-06-22	0.37300	0.384900	0.350000	0.3500	-4.110%	155,622	+6,602.857%
2026-06-18	0.36470	0.384900	0.350001	0.3650	+0.440%	121,746	+6,327.397%
2026-06-17	0.36770	0.390000	0.360000	0.3634	+1.508%	163,776	+6,355.696%
2026-06-16	0.38000	0.380000	0.357800	0.3580	-7.589%	177,625	+6,453.073%
2026-06-15	0.35600	0.399900	0.356000	0.3874	+10.939%	358,556	+5,955.756%
2026-06-12	0.37000	0.374900	0.349200	0.3492	-6.855%	94,414	+6,618.213%
2026-06-11	0.38000	0.380000	0.360000	0.3749	+1.379%	120,631	+6,157.669%
2026-06-10	0.36260	0.370000	0.341000	0.3698	-1.387%	118,251	+6,243.970%
2026-06-09	0.33250	0.378900	0.330000	0.3750	+14.364%	518,014	+6,156.000%
2026-06-08	0.34360	0.343600	0.322900	0.3279	-2.556%	209,749	+7,054.620%
2026-06-05	0.37200	0.372000	0.320000	0.3365	-10.267%	325,062	+6,871.768%
2026-06-04	0.35000	0.379900	0.350000	0.3750	+7.173%	218,303	+6,156.000%
2026-06-03	0.36420	0.377200	0.343000	0.3499	-4.320%	327,280	+6,604.773%
2026-06-02	0.39000	0.397900	0.350600	0.3657	+0.192%	379,157	+6,315.094%
2026-06-01	0.37370	0.396000	0.360100	0.3650	-5.269%	271,757	+6,327.397%
2026-05-29	0.42000	0.424300	0.371300	0.3853	-9.766%	344,369	+5,988.762%
2026-05-28	0.40000	0.429700	0.358100	0.4270	+17.728%	565,694	+5,394.145%
2026-05-27	0.35010	0.376000	0.350000	0.3627	+3.747%	254,269	+6,368.156%
2026-05-26	0.38100	0.384298	0.336000	0.3496	-8.241%	780,786	+6,610.526%
2026-05-22	0.38100	0.430300	0.360000	0.3810	+6.932%	296,905	+6,057.480%
2026-05-21	0.37830	0.399999	0.350100	0.3563	+3.275%	280,878	+6,484.339%
2026-05-20	0.35050	0.361000	0.340000	0.3450	-2.872%	196,498	+6,700.000%
2026-05-19	0.36650	0.367000	0.350500	0.3552	-5.001%	128,037	+6,504.730%
2026-05-18	0.42700	0.430000	0.365400	0.3739	-8.582%	201,329	+6,174.405%
2026-05-15	0.39690	0.409000	0.371200	0.4090	-0.049%	325,081	+5,635.941%
2026-05-14	0.44700	0.447000	0.390000	0.4092	-0.824%	388,760	+5,633.138%
2026-05-13	0.36400	0.429400	0.351600	0.4126	+11.514%	354,736	+5,585.894%
2026-05-12	0.35690	0.370000	0.345200	0.3700	+5.293%	155,518	+6,240.541%
2026-05-11	0.35000	0.360000	0.342000	0.3514	+0.659%	127,077	+6,576.153%
2026-05-08	0.35040	0.361300	0.342100	0.3491	-0.824%	225,897	+6,620.137%
2026-05-07	0.37840	0.382490	0.340000	0.3520	-4.426%	1,282,115	+6,564.773%
2026-05-06	0.35000	0.377800	0.335800	0.3683	+5.833%	450,229	+6,269.807%
2026-05-05	0.33380	0.349800	0.318500	0.3480	+7.607%	280,811	+6,641.379%
2026-05-04	0.31900	0.345000	0.310700	0.3234	+2.667%	288,081	+7,154.174%
2026-05-01	0.32000	0.330000	0.290200	0.3150	+7.325%	401,590	+7,347.619%
2026-04-30	0.30280	0.357300	0.290000	0.2935	-4.985%	1,227,579	+7,893.186%
2026-04-29	0.31980	0.319800	0.291600	0.3089	-5.333%	365,850	+7,494.691%
2026-04-28	0.32000	0.340000	0.296600	0.3263	-4.535%	379,702	+7,089.703%
2026-04-27	0.38495	0.402000	0.231300	0.3418	-30.838%	3,134,475	+6,763.663%
2026-04-24	0.48990	0.503200	0.464000	0.4942	+2.213%	316,137	+4,647.066%
2026-04-23	0.52000	0.520000	0.474700	0.4835	-8.636%	377,916	+4,752.120%
2026-04-22	0.56500	0.571900	0.517400	0.5292	-3.887%	315,077	+4,333.107%
2026-04-21	0.59000	0.612700	0.540100	0.5506	-6.041%	285,868	+4,160.806%
2026-04-20	0.59980	0.609899	0.560000	0.5860	-2.170%	324,762	+3,903.413%
2026-04-17	0.62990	0.630000	0.541300	0.5990	-2.996%	500,732	+3,816.528%
2026-04-16	0.67150	0.671500	0.600100	0.6175	-8.042%	661,799	+3,699.190%
2026-04-15	0.64500	0.675000	0.616900	0.6715	+3.739%	391,773	+3,393.671%
2026-04-14	0.55500	0.690000	0.555000	0.6473	+7.883%	1,357,932	+3,524.285%
2026-04-13	0.62960	0.640300	0.551700	0.6000	-10.648%	1,742,562	+3,810.000%
2026-04-10	0.57000	0.828000	0.562900	0.6715	+21.649%	10,138,366	+3,393.671%
2026-04-09	0.53920	0.600000	0.530000	0.5520	+6.133%	496,413	+4,150.000%
2026-04-08	0.51800	0.543800	0.517499	0.5201	+0.541%	260,526	+4,410.671%
2026-04-07	0.58200	0.582000	0.505399	0.5173	-8.556%	310,129	+4,435.086%
2026-04-06	0.59550	0.598100	0.562700	0.5657	-3.316%	152,129	+4,047.074%
2026-04-02	0.55880	0.628990	0.558800	0.5851	+1.562%	158,882	+3,909.571%
2026-04-01	0.63000	0.661800	0.555450	0.5761	-13.329%	480,325	+3,972.210%
2026-03-31	0.70500	0.740000	0.646000	0.6647	-0.732%	567,706	+3,429.412%
2026-03-30	0.80000	0.807700	0.660600	0.6696	-13.118%	330,974	+3,403.584%
2026-03-27	0.80400	0.819000	0.762000	0.7707	-5.897%	126,456	+2,943.986%
2026-03-26	0.82000	0.835400	0.800000	0.8190	-2.512%	114,472	+2,764.469%
2026-03-25	0.87000	0.870000	0.810100	0.8401	-0.344%	112,383	+2,692.525%
2026-03-24	0.80380	0.870000	0.780001	0.8430	+3.843%	367,105	+2,682.918%
2026-03-23	0.80910	0.812379	0.788100	0.8118	+1.348%	84,325	+2,789.874%
2026-03-20	0.79230	0.815000	0.760000	0.8010	+1.022%	132,083	+2,828.839%
2026-03-19	0.82030	0.829700	0.694600	0.7929	-5.269%	225,768	+2,858.759%
2026-03-18	0.81000	0.837000	0.780000	0.8370	+0.856%	223,312	+2,702.867%
2026-03-17	0.84200	0.842000	0.803000	0.8299	-1.566%	152,084	+2,726.847%
2026-03-16	0.83210	0.843100	0.800000	0.8431	+2.169%	237,825	+2,682.588%
2026-03-13	0.87710	0.877100	0.818000	0.8252	-7.768%	139,370	+2,742.947%
2026-03-12	0.87000	0.900000	0.800000	0.8947	+1.890%	408,603	+2,522.108%
2026-03-11	0.83790	0.879700	0.805000	0.8781	+5.162%	449,676	+2,571.677%
2026-03-10	0.82800	0.849300	0.776600	0.8350	-4.571%	650,701	+2,709.581%
2026-03-09	0.98900	0.989000	0.720200	0.8750	-5.914%	12,074,894	+2,581.143%
2026-03-06	1.22000	1.220000	0.929925	0.9300	-25.600%	1,072,897	+2,422.581%
2026-03-05	1.20000	1.290000	1.140100	1.2500	-1.575%	170,509	+1,776.800%
2026-03-04	1.07000	1.270000	1.030000	1.2700	+23.301%	417,345	+1,747.244%
2026-03-03	1.09000	1.090000	1.030000	1.0300	-7.207%	82,853	+2,177.670%
2026-03-02	1.07000	1.130000	1.050100	1.1100	+5.714%	118,511	+2,013.514%
2026-02-27	1.18000	1.180000	1.020000	1.0500	-11.017%	134,895	+2,134.286%
2026-02-26	1.17000	1.200000	1.117300	1.1800	+2.609%	154,126	+1,888.136%
2026-02-25	1.13000	1.160000	1.100000	1.1500	+5.369%	52,533	+1,940.000%
2026-02-24	1.06000	1.130000	1.030100	1.0914	+2.000%	71,770	+2,049.533%
2026-02-23	1.10000	1.110000	1.010000	1.0700	-5.310%	149,055	+2,092.523%
2026-02-20	1.18000	1.240000	1.100000	1.1300	-5.833%	134,194	+1,976.106%
2026-02-19	1.14000	1.200000	1.100000	1.2000	+2.564%	129,178	+1,855.000%
2026-02-18	1.01000	1.259900	1.000000	1.1700	+11.429%	318,024	+1,905.128%
2026-02-17	1.14000	1.160000	1.000000	1.0500	-10.256%	215,424	+2,134.286%
2026-02-13	1.19000	1.220000	1.150000	1.1700	-0.847%	254,804	+1,905.128%
2026-02-12	1.41000	1.420000	1.144100	1.1800	-15.108%	334,261	+1,888.136%
2026-02-11	1.25000	1.405000	1.250000	1.3900	+10.317%	266,728	+1,587.770%
2026-02-10	1.47000	1.480000	1.220000	1.2600	-13.699%	311,652	+1,761.905%
2026-02-09	1.52000	1.525000	1.410000	1.4600	0.000%	120,890	+1,506.849%
2026-02-06	1.34000	1.470000	1.320000	1.4600	+16.335%	242,443	+1,506.849%
2026-02-05	1.67000	1.708300	1.250000	1.2550	-26.176%	628,779	+1,769.323%
2026-02-04	1.80000	1.850000	1.670600	1.7000	-5.028%	366,662	+1,280.000%
2026-02-03	1.74000	1.790000	1.620100	1.7900	+0.562%	295,120	+1,210.615%
2026-02-02	1.59000	1.790000	1.531000	1.7800	+12.658%	441,585	+1,217.978%
2026-01-30	1.74000	1.754800	1.520000	1.5800	-10.734%	429,632	+1,384.810%
2026-01-29	1.96000	1.970000	1.700000	1.7700	-10.152%	469,994	+1,225.424%
2026-01-28	2.10000	2.220000	1.860000	1.9700	-10.046%	592,095	+1,090.863%
2026-01-27	2.12000	2.290000	1.940000	2.1900	-5.603%	989,832	+971.233%
2026-01-26	2.89000	2.950000	2.210000	2.3200	-5.691%	20,125,464	+911.207%
2026-01-23	2.55000	2.620000	2.400000	2.4600	-2.381%	247,631	+853.659%
2026-01-22	2.92000	2.960000	2.320000	2.5200	-14.286%	545,998	+830.952%
2026-01-21	2.95000	3.470000	2.920000	2.9400	+1.031%	243,181	+697.959%
2026-01-20	3.15000	3.160000	2.905000	2.9100	-10.736%	272,848	+706.186%
2026-01-16	3.83000	3.970000	3.150000	3.2600	-13.757%	502,159	+619.632%
2026-01-15	4.04000	4.180000	3.710000	3.7800	-3.325%	344,144	+520.635%
2026-01-14	3.66000	4.040000	3.660000	3.9100	+5.108%	485,850	+500.000%
2026-01-13	3.60000	4.390000	3.600000	3.7200	+5.382%	2,137,328	+530.645%
2026-01-12	3.63000	3.850000	3.420000	3.5300	-5.867%	570,467	+564.589%
2026-01-09	4.36000	4.400000	3.710000	3.7500	-20.382%	1,562,895	+525.600%
2026-01-08	4.79000	5.690000	3.920000	4.7100	+34.188%	31,128,136	+398.089%
2026-01-07	2.25000	4.400000	2.250000	3.5100	+59.545%	81,575,258	+568.376%
2026-01-06	2.30000	2.300000	1.980000	2.2000	-4.348%	158,999	+966.364%
2026-01-05	2.44000	2.440000	2.240900	2.3000	-4.959%	83,904	+920.000%
2026-01-02	2.30000	2.450000	2.120000	2.4200	-4.724%	222,430	+869.421%
2025-12-31	2.61000	2.629900	2.350000	2.5400	-0.392%	297,625	+823.622%
2025-12-30	2.75000	2.800000	2.513700	2.5500	-3.042%	191,615	+820.000%
2025-12-29	3.10000	3.100000	2.608400	2.6300	-16.242%	206,262	+792.015%
2025-12-26	3.01000	3.170000	2.747400	3.1400	+3.630%	214,893	+647.134%
2025-12-24	3.34000	3.370000	2.980000	3.0300	-10.619%	104,818	+674.257%
2025-12-23	4.06000	4.060000	3.352500	3.3900	-11.948%	247,543	+592.035%
2025-12-22	3.81000	4.140000	3.790000	3.8500	+1.050%	88,208	+509.351%
2025-12-19	3.65000	3.830000	3.390000	3.8100	+3.815%	195,953	+515.748%
2025-12-18	3.61000	4.075000	3.610000	3.6700	-1.609%	146,785	+539.237%
2025-12-17	3.73000	4.000000	3.516700	3.7300	-8.354%	231,474	+528.954%
2025-12-16	4.25000	4.440000	3.210000	4.0700	-3.783%	547,612	+476.413%
2025-12-15	4.80000	4.960000	3.870100	4.2300	-3.951%	699,562	+454.610%
2025-12-12	4.38800	4.980000	4.140000	4.4040	+2.228%	235,584	+432.698%
2025-12-11	5.20000	5.364000	4.084000	4.3080	-35.893%	410,346	+444.568%
2025-12-10	7.46400	7.548000	6.578000	6.7200	-7.336%	297,872	+249.107%
2025-12-09	6.98000	7.960000	6.772000	7.2520	+4.496%	231,092	+223.497%
2025-12-08	7.18800	7.244000	6.720000	6.9400	-1.588%	131,784	+238.040%
2025-12-05	7.48000	7.512000	6.932000	7.0520	-3.185%	145,095	+232.672%
2025-12-04	7.40000	7.620000	7.056000	7.2840	-0.655%	135,145	+222.076%
2025-12-03	7.10800	7.376000	6.680000	7.3320	+3.093%	154,011	+219.967%
2025-12-02	7.40000	7.720000	7.100000	7.1120	-2.575%	177,776	+229.865%
2025-12-01	7.96400	8.324000	6.896000	7.3000	-22.800%	403,716	+221.370%
2025-11-28	10.11200	10.232000	8.800000	9.4560	-7.584%	157,713	+148.096%
2025-11-26	10.40000	11.792000	10.128000	10.2320	-5.259%	366,766	+129.281%
2025-11-25	9.09600	11.640000	9.092000	10.8000	+12.500%	840,437	+117.222%
2025-11-24	8.81200	9.800000	8.800000	9.6000	-6.177%	475,512	+144.375%
2025-11-21	10.59200	10.868000	8.860000	10.2320	+55.881%	7,665,184	+129.281%
2025-11-20	7.60000	8.000000	6.556000	6.5640	-15.673%	1,800,499	+257.404%
2025-11-19	7.92000	8.620000	7.648000	7.7840	-2.505%	204,767	+201.387%
2025-11-18	7.88000	9.240000	7.656000	7.9840	-8.858%	351,265	+193.838%
2025-11-17	8.80000	9.976000	8.604000	8.7600	-15.737%	443,258	+167.808%
2025-11-14	13.52200	14.000000	9.656500	10.3960	-45.376%	1,953,418	+125.664%
2025-11-13	16.39600	25.800000	13.996000	19.0320	+204.609%	35,102,527	+23.266%
2025-11-12	6.02800	6.328000	5.820000	6.2480	-2.253%	4,527,445	+275.480%
2025-11-11	6.40000	6.576000	6.232000	6.3920	-3.561%	80,865	+267.021%
2025-11-10	6.63200	6.792000	6.440000	6.6280	-1.369%	62,505	+253.953%
2025-11-07	6.88000	7.020000	6.164000	6.7200	-12.317%	107,827	+249.107%
2025-11-06	6.09600	7.868000	5.840000	7.6640	-0.208%	538,982	+206.106%
2025-11-05	12.64800	13.192000	7.628000	7.6800	-8.571%	9,456,428	+205.469%
2025-11-04	8.80000	9.560000	8.212000	8.4000	-7.203%	32,730	+179.286%
2025-11-03	8.20000	9.820000	8.000000	9.0520	+7.762%	78,578	+159.169%
2025-10-31	8.40000	8.620000	8.200000	8.4000	-0.803%	60,459	+179.286%
2025-10-30	8.68000	8.748000	8.296000	8.4680	-1.991%	19,665	+177.043%
2025-10-29	8.87200	9.108000	8.440000	8.6400	-3.528%	19,174	+171.528%
2025-10-28	9.56000	9.600000	8.832000	8.9560	-4.804%	21,001	+161.947%
2025-10-27	9.18000	9.840000	9.144000	9.4080	+4.071%	42,200	+149.362%
2025-10-24	8.65200	9.800000	8.640000	9.0400	+4.678%	51,283	+159.513%
2025-10-23	8.40000	9.024000	8.200000	8.6360	+1.172%	11,388	+171.654%
2025-10-22	9.12000	9.120000	8.424000	8.5360	-4.219%	24,104	+174.836%
2025-10-21	8.52000	9.232000	8.520000	8.9120	-1.850%	27,349	+163.241%
2025-10-20	8.64000	9.280000	8.600000	9.0800	+4.272%	17,320	+158.370%
2025-10-17	9.11600	9.200000	8.120000	8.7080	-4.976%	23,986	+169.407%
2025-10-16	9.17600	9.200000	8.492000	9.1640	+0.438%	29,823	+156.002%
2025-10-15	9.57600	9.924000	8.840000	9.1240	-7.801%	61,419	+157.124%
2025-10-14	9.60000	10.000000	8.404000	9.8960	+4.081%	327,815	+137.065%
2025-10-13	10.50000	10.500000	9.244000	9.5080	-6.047%	34,528	+146.740%
2025-10-10	10.64400	11.392000	10.020000	10.1200	-4.564%	18,774	+131.818%
2025-10-09	11.04000	11.276000	10.084000	10.6040	-7.340%	32,647	+121.237%
2025-10-08	11.30800	11.528000	10.900000	11.4440	+4.607%	24,467	+104.998%
2025-10-07	10.80000	11.536000	10.456000	10.9400	-2.876%	35,113	+114.442%
2025-10-06	10.80000	11.748000	10.764000	11.2640	-0.319%	42,693	+108.274%
2025-10-03	11.20000	11.920000	10.716000	11.3000	+1.436%	51,668	+107.611%
2025-10-02	10.60000	11.200000	10.040000	11.1400	+5.492%	42,709	+110.592%
2025-10-01	10.00000	11.000000	9.752000	10.5600	+12.388%	93,177	+122.159%
2025-09-30	9.60000	9.836000	9.200000	9.3960	-3.730%	18,029	+149.681%
2025-09-29	9.96000	10.040000	9.080000	9.7600	+6.272%	36,027	+140.369%
2025-09-26	9.46800	9.734800	8.982000	9.1840	-0.606%	32,723	+155.444%
2025-09-25	9.60800	10.087600	9.120000	9.2400	-7.821%	41,446	+153.896%
2025-09-24	10.00000	10.772000	9.808000	10.0240	-1.455%	15,154	+134.038%
2025-09-23	10.56800	10.796000	9.948000	10.1720	-1.549%	21,104	+130.633%
2025-09-22	9.90400	10.600000	9.760000	10.3320	+4.745%	20,682	+127.062%
2025-09-19	10.38800	10.600000	9.824000	9.8640	-4.233%	34,692	+137.835%
2025-09-18	9.48000	10.388000	9.200000	10.3000	+5.793%	76,744	+127.767%
2025-09-17	9.56000	9.800000	9.400000	9.7360	-0.491%	17,362	+140.961%
2025-09-16	10.34800	10.348000	9.488000	9.7840	-1.728%	25,805	+139.779%
2025-09-15	10.20000	10.492000	9.704000	9.9560	-3.788%	23,013	+135.637%
2025-09-12	10.10000	10.656000	10.000000	10.3480	-0.347%	18,557	+126.710%
2025-09-11	9.52400	10.600000	9.400000	10.3840	+8.167%	53,654	+125.924%
2025-09-10	11.16000	11.160000	9.128000	9.6000	-4.988%	74,063	+144.375%
2025-09-09	9.20000	10.672000	9.200000	10.1040	-2.846%	84,722	+132.185%
2025-09-08	8.80000	15.756000	8.800000	10.4000	+16.644%	1,237,034	+125.577%
2025-09-05	10.32000	10.336000	8.076000	8.9160	-14.170%	109,454	+163.122%
2025-09-04	13.13200	13.328000	7.204000	10.3880	-24.352%	702,990	+125.838%
2025-09-03	14.33200	14.868000	13.336000	13.7320	-5.713%	24,731	+70.842%
2025-09-02	15.00000	15.108000	13.764000	14.5640	-5.429%	36,249	+61.082%
2025-08-29	17.20000	17.842300	15.056000	15.4000	-10.694%	79,462	+52.338%
2025-08-28	18.73600	18.736000	17.040000	17.2440	-5.729%	7,600	+36.047%
2025-08-27	18.60000	19.720000	18.284400	18.2920	-2.265%	9,139	+28.253%
2025-08-26	18.94000	19.164000	18.404000	18.7160	-1.536%	3,423	+25.347%
2025-08-25	18.79600	19.708000	18.640000	19.0080	+0.169%	8,197	+23.422%
2025-08-22	20.61200	21.120000	18.572000	18.9760	-9.084%	22,538	+23.630%
2025-08-21	17.20000	21.200000	17.200000	20.8720	+22.030%	29,294	+12.399%
2025-08-20	19.20000	19.582000	16.400000	17.1040	-10.731%	24,700	+37.161%
2025-08-19	20.10000	21.200000	18.664000	19.1600	-6.646%	9,835	+22.443%
2025-08-18	20.68000	21.200000	20.000000	20.5240	-3.280%	7,013	+14.305%
2025-08-15	20.00000	22.196000	19.520000	21.2200	-14.006%	14,236	+10.556%
2025-08-14	23.80000	24.796000	23.288000	24.6760	+3.109%	18,381	-4.928%
2025-08-13	23.44000	24.260000	22.444000	23.9320	+0.268%	12,423	-1.972%
2025-08-12	23.46000	24.004000	22.060000	23.8680	-0.384%	28,774	-1.709%
2025-08-11	20.08800	25.048000	20.012000	23.9600	+19.085%	40,074	-2.087%
2025-08-08	20.40000	21.856000	19.480000	20.1200	-3.306%	8,677	+16.600%
2025-08-07	21.68000	21.928000	20.024000	20.8080	-3.969%	10,324	+12.745%
2025-08-06	21.60000	22.196000	20.444000	21.6680	-0.624%	26,849	+8.270%
2025-08-05	24.00000	24.000000	20.720000	21.8040	-9.901%	10,598	+7.595%
2025-08-04	20.84000	25.012000	20.032000	24.2000	+14.692%	21,160	-3.058%
2025-08-01	22.56000	23.098000	19.196000	21.1000	-9.020%	32,596	+11.185%
2025-07-31	27.20000	27.800000	22.920000	23.1920	-14.760%	32,382	+1.156%
2025-07-30	27.60000	28.796000	27.200000	27.2080	+2.194%	25,727	-13.775%
2025-07-29	29.20000	29.200000	26.272000	26.6240	-10.127%	36,911	-11.884%
2025-07-28	29.60000	31.200000	27.600000	29.6240	+3.162%	40,824	-20.807%
2025-07-25	31.38400	31.384000	25.600000	28.7160	-4.369%	57,580	-18.303%
2025-07-24	34.04400	34.796000	27.200000	30.0280	-12.952%	56,594	-21.873%
2025-07-23	35.99600	36.400000	34.000000	34.4960	-2.751%	27,778	-31.992%
2025-07-22	34.00000	36.352000	33.800000	35.4720	+5.458%	31,222	-33.863%
2025-07-21	34.40000	35.952000	33.600000	33.6360	-2.640%	41,096	-30.253%
2025-07-18	36.16800	37.160000	33.384000	34.5480	-6.120%	62,623	-32.094%
2025-07-17	36.00000	39.040000	34.344000	36.8000	+3.720%	76,693	-36.250%
2025-07-16	36.84400	38.000000	34.400000	35.4800	-5.134%	46,243	-33.878%
2025-07-15	37.20000	38.400000	36.724000	37.4000	-0.521%	34,550	-37.273%
2025-07-14	38.81600	39.596000	36.404000	37.5960	+0.696%	52,308	-37.600%
2025-07-11	39.60000	41.600000	34.000000	37.3360	-14.367%	207,049	-37.165%
2025-07-10	40.80000	44.000000	39.600000	43.6000	+5.825%	45,726	-46.193%
2025-07-09	42.00000	45.200000	40.400000	41.2000	0.000%	39,681	-43.058%
2025-07-08	38.40000	42.400000	38.400000	41.2000	+8.891%	27,279	-43.058%
2025-07-07	39.48000	39.600000	36.844000	37.8360	-3.480%	14,251	-37.996%
2025-07-03	40.00000	42.800000	39.200000	39.2000	-2.000%	21,129	-40.153%
2025-07-02	40.80000	41.200000	37.240000	40.0000	-0.990%	25,254	-41.350%
2025-07-01	38.40000	40.800000	37.020000	40.4000	+6.551%	29,822	-41.931%
2025-06-30	34.80000	38.760000	33.200000	37.9160	+8.791%	37,277	-38.126%
2025-06-27	37.40000	37.400000	34.200000	34.8520	-6.813%	22,759	-32.687%
2025-06-26	36.06000	38.000000	34.800000	37.4000	+3.728%	17,741	-37.273%
2025-06-25	40.00000	40.384000	36.040000	36.0560	-12.485%	35,971	-34.935%
2025-06-24	41.20000	42.000000	39.204000	41.2000	0.000%	20,876	-43.058%
2025-06-23	42.00000	43.796000	40.000000	41.2000	-2.830%	23,886	-43.058%
2025-06-20	44.00000	44.988000	40.408000	42.4000	0.000%	27,877	-44.670%
2025-06-18	42.00000	47.200000	40.400000	42.4000	-10.924%	98,947	-44.670%
2025-06-17	58.80000	59.000000	41.200000	47.6000	-21.192%	64,757	-50.714%
2025-06-16	56.40000	60.800000	54.004000	60.4000	+11.029%	29,236	-61.159%
2025-06-13	50.00000	61.528000	48.800000	54.4000	-0.730%	56,668	-56.875%
2025-06-12	50.40000	56.000000	49.400000	54.8000	+9.600%	47,261	-57.190%
2025-06-11	42.00000	50.200000	41.200000	50.0000	+16.822%	49,157	-53.080%
2025-06-10	44.00000	45.200000	41.600000	42.8000	-6.957%	59,195	-45.187%
2025-06-09	48.00000	48.548000	44.400000	46.0000	-3.361%	20,858	-49.000%
2025-06-06	51.20000	52.400000	46.800000	47.6000	-7.031%	21,557	-50.714%
2025-06-05	50.80000	56.000000	50.400000	51.2000	-0.775%	39,111	-54.180%
2025-06-04	50.80000	55.200000	47.616000	51.6000	+3.200%	37,492	-54.535%
2025-06-03	59.20000	60.000000	48.400000	50.0000	-16.107%	69,060	-53.080%
2025-06-02	54.20000	72.000000	53.600000	59.6000	+22.131%	321,874	-60.638%
2025-05-30	49.60000	56.400000	46.000000	48.8000	+8.929%	333,839	-51.926%
2025-05-29	42.00000	56.400000	39.200000	44.8000	+6.667%	257,651	-47.634%
2025-05-28	46.00000	46.000000	41.200000	42.0000	-4.110%	34,139	-44.143%
2025-05-27	38.04000	44.000000	37.508000	43.8000	+19.281%	64,782	-46.438%
2025-05-23	35.60000	37.180000	34.672000	36.7200	-5.341%	21,873	-36.111%
2025-05-22	37.20000	45.196000	37.200000	38.7920	+4.900%	63,942	-39.524%
2025-05-21	36.40000	42.000000	34.840000	36.9800	+2.392%	56,741	-36.560%
2025-05-20	35.60000	36.305600	32.924000	36.1160	-0.276%	16,643	-35.043%
2025-05-19	36.70000	38.392000	35.932000	36.2160	-4.695%	12,477	-35.222%
2025-05-16	42.40000	45.600000	35.604000	38.0000	-14.414%	61,656	-38.263%
2025-05-15	44.80000	46.800000	41.600000	44.4000	+0.909%	37,025	-47.162%
2025-05-14	52.80000	52.800000	36.400000	44.0000	-24.138%	97,274	-46.682%
2025-05-13	64.40000	67.600000	56.800000	58.0000	-8.228%	63,197	-59.552%
2025-05-12	82.00000	99.200000	56.000000	63.2000	-43.165%	197,346	-62.880%
2025-05-09	67.60000	142.000000	62.804000	111.2000	+143.860%	6,590,830	-78.903%
2025-05-08	40.80000	62.996000	39.600000	45.6000	+8.571%	116,855	-48.553%
2025-05-07	37.20000	43.200000	35.800000	42.0000	+12.903%	16,461	-44.143%
2025-05-06	40.40000	40.400000	35.300000	37.2000	-10.145%	3,184	-36.935%
2025-05-05	40.80000	42.400000	38.400000	41.4000	+1.471%	6,202	-43.333%
2025-05-02	36.40000	43.400000	36.400000	40.8000	+10.665%	10,157	-42.500%
2025-05-01	36.96000	36.960000	35.212000	36.8680	+2.514%	1,600	-36.368%
2025-04-30	37.12000	37.200000	33.200000	35.9640	-4.045%	3,269	-34.768%
2025-04-29	33.84400	37.560000	32.800000	37.4800	+8.701%	9,224	-37.407%
2025-04-28	36.00000	38.000000	32.800000	34.4800	-5.322%	11,539	-31.961%
2025-04-25	35.60000	36.937600	35.444600	36.4180	+0.049%	1,472	-35.581%
2025-04-24	36.40000	36.400000	35.600000	36.4000	0.000%	496	-35.549%
2025-04-23	37.60000	39.600000	35.608000	36.4000	-1.087%	1,528	-35.549%
2025-04-22	36.00000	36.800000	34.714700	36.8000	+2.222%	1,587	-36.250%
2025-04-21	38.80000	38.800000	35.620000	36.0000	-6.240%	902	-34.833%
2025-04-17	40.00000	40.000000	36.284000	38.3960	-5.892%	1,862	-38.900%
2025-04-16	41.60000	41.600000	39.800000	40.8000	+0.990%	878	-42.500%
2025-04-15	39.20000	40.400000	36.756000	40.4000	+4.124%	1,864	-41.931%
2025-04-14	36.00000	38.990000	35.600000	38.8000	+5.849%	2,479	-39.536%
2025-04-11	37.20000	37.600000	35.280400	36.6560	-0.391%	1,810	-36.000%
2025-04-10	37.60000	37.600000	34.040000	36.8000	-1.625%	2,702	-36.250%
2025-04-09	36.40000	37.880000	32.900000	37.4080	+4.497%	2,080	-37.286%
2025-04-08	36.40000	37.880000	33.600000	35.7980	+1.687%	2,426	-34.466%
2025-04-07	38.64000	38.640000	32.800000	35.2040	-11.628%	2,040	-33.360%
2025-04-04	44.00000	44.400000	38.212000	39.8360	-11.867%	4,449	-41.109%
2025-04-03	43.60000	46.400000	42.012000	45.2000	+4.630%	3,450	-48.097%
2025-04-02	44.00000	44.400000	40.000000	43.2000	-1.818%	3,477	-45.694%
2025-04-01	40.40000	46.400000	40.000000	44.0000	-27.152%	13,921	-46.682%
2025-03-31	67.60000	67.600000	59.600000	60.4000	-6.790%	2,824	-61.159%
2025-03-28	64.40000	68.000000	64.000000	64.8000	-1.818%	2,304	-63.796%
2025-03-27	69.59600	70.000000	62.080000	66.0000	+1.227%	3,847	-64.455%
2025-03-26	63.60000	67.196000	61.228000	65.2000	+1.875%	3,059	-64.018%
2025-03-25	65.20000	67.184000	63.200000	64.0000	-1.840%	2,737	-63.344%
2025-03-24	68.80000	68.800000	62.400000	65.2000	+0.617%	3,992	-64.018%
2025-03-21	57.20000	66.124000	56.000000	64.8000	+12.500%	7,366	-63.796%
2025-03-20	54.80000	58.000000	54.400000	57.6000	+4.348%	1,499	-59.271%
2025-03-19	56.80000	59.196000	54.400000	55.2000	-1.429%	2,266	-57.500%
2025-03-18	58.40000	58.552000	53.400000	56.0000	-6.040%	3,433	-58.107%
2025-03-17	65.60000	65.600000	56.400000	59.6000	-7.453%	7,957	-60.638%
2025-03-14	65.20000	66.800000	63.200000	64.4000	-1.829%	2,179	-63.571%
2025-03-13	65.20000	66.800000	63.200000	65.6000	+1.863%	3,327	-64.238%
2025-03-12	65.60000	70.400000	63.604000	64.4000	-4.734%	6,173	-63.571%
2025-03-11	63.20000	69.600000	60.400000	67.6000	+8.333%	6,240	-65.296%
2025-03-10	66.80000	66.800000	60.000000	62.4000	-6.587%	3,896	-62.404%
2025-03-07	64.40000	67.976000	59.664000	66.8000	+1.212%	5,792	-64.880%
2025-03-06	69.60000	76.796000	63.600000	66.0000	+1.227%	8,582	-64.455%
2025-03-05	77.60000	78.812000	57.600000	65.2000	-16.410%	19,097	-64.018%
2025-03-04	80.00000	82.000000	68.000000	78.0000	-10.550%	14,044	-69.923%
2025-03-03	90.40000	104.800000	84.400000	87.2000	-19.259%	29,496	-73.096%
2025-02-28	174.00000	200.796000	100.800000	108.0000	+12.500%	1,518,728	-78.278%
2025-02-27	96.40000	96.400000	92.600000	96.0000	-0.415%	466	-75.563%
2025-02-26	95.20000	101.064000	92.400000	96.4000	+1.261%	1,137	-75.664%
2025-02-25	96.00000	97.200000	84.244800	95.2000	-4.418%	9,591	-75.357%
2025-02-24	98.80000	100.800000	96.484000	99.6000	+1.633%	863	-76.446%
2025-02-21	106.40000	108.800000	96.000000	98.0000	-7.197%	1,320	-76.061%
2025-02-20	105.60000	106.872000	102.800000	105.6000	-1.493%	426	-77.784%
2025-02-19	114.80000	114.800000	105.200000	107.2000	-1.471%	728	-78.116%
2025-02-18	117.20000	121.200000	106.000000	108.8000	-7.167%	1,449	-78.438%
2025-02-14	118.80000	122.040000	116.236000	117.2000	+1.034%	610	-79.983%
2025-02-13	114.40000	120.000000	113.600000	116.0000	-2.027%	821	-79.776%
2025-02-12	127.20000	127.200000	117.200000	118.4000	-3.268%	2,111	-80.186%
2025-02-11	124.40000	128.000000	119.160000	122.4000	+0.328%	1,465	-80.833%
2025-02-10	129.60000	129.600000	117.200000	122.0000	-6.154%	1,975	-80.770%
2025-02-07	132.00000	134.800000	121.600000	130.0000	-5.797%	3,643	-81.954%
2025-02-06	118.80000	138.000000	110.800000	138.0000	+15.385%	3,322	-83.000%
2025-02-05	116.00000	122.000000	105.600000	119.6000	-9.668%	18,087	-80.385%
2025-02-04	104.80000	190.960000	100.404000	132.4000	+24.906%	377,828	-82.281%
2025-02-03	99.60000	120.000000	89.000000	106.0000	+9.053%	13,090	-77.868%
2025-01-31	108.00000	114.840000	94.000000	97.2000	-10.000%	3,652	-75.864%
2025-01-30	114.00000	117.600000	104.800000	108.0000	-1.818%	4,010	-78.278%
2025-01-29	112.00000	113.480000	103.200000	110.0000	-2.135%	1,608	-78.673%
2025-01-28	112.00000	175.596000	92.000000	112.4000	+1.812%	25,283	-79.128%
2025-01-27	110.71600	113.736000	108.436000	110.4000	-1.429%	183	-78.750%
2025-01-24	110.40000	116.016000	108.488000	112.0000	+1.449%	464	-79.054%
2025-01-23	120.40000	121.200000	110.400000	110.4000	-8.306%	368	-78.750%

.dark-mode .ps2Sk1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ps2Sk1{ color: #333333; background-color: white; border: 2px solid #333333; }NVVENuvve Holding Corp. Common Stockstock NASDAQ

NVVE
Nuvve Holding Corp. Common Stock
stock NASDAQ