Nvni Group Limited Ordina... (NVNI)
0.19
0.00 (0.00%)
At close: Apr 10, 2025, 3:59 PM
0.19
-0.96%
After-hours: Apr 10, 2025, 04:53 PM EDT
Nvni Ordinary Shares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 0.20 | 0.20 | 0.16 | 0.19 | 0.00 | 0.00% | 4,775,516 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00% | 3,491,700 |
| Apr 7, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 3,612,800 |
| Apr 4, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | -0.03 | -13.04% | 3,719,431 |
| Apr 3, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.02 | 9.52% | 6,262,800 |
| Apr 2, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 2,744,819 |
| Apr 1, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 3,091,741 |
| Mar 31, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 4,599,100 |
| Mar 28, 2025 | 0.22 | 0.25 | 0.21 | 0.21 | 0.00 | 0.00% | 11,792,800 |
| Mar 27, 2025 | 0.21 | 0.29 | 0.21 | 0.21 | 0.01 | 5.00% | 53,862,032 |
| Mar 26, 2025 | 0.18 | 0.25 | 0.17 | 0.20 | 0.03 | 17.65% | 39,669,100 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | -0.03 | -15.00% | 8,858,700 |
| Mar 24, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | -0.04 | -16.67% | 14,833,100 |
| Mar 21, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | -0.02 | -7.69% | 11,363,232 |
| Mar 20, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.01 | 4.00% | 4,972,800 |
| Mar 19, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | -0.03 | -10.71% | 7,790,240 |
| Mar 18, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.01 | 3.70% | 11,098,112 |
| Mar 17, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.01 | 3.85% | 11,629,500 |
| Mar 14, 2025 | 0.25 | 0.33 | 0.23 | 0.26 | 0.01 | 4.00% | 53,574,300 |
| Mar 13, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 5,451,200 |
| Mar 12, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | -0.01 | -3.85% | 6,987,400 |
| Mar 11, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | -0.02 | -7.14% | 9,872,618 |
| Mar 10, 2025 | 0.27 | 0.30 | 0.25 | 0.28 | 0.01 | 3.70% | 27,400,512 |
| Mar 7, 2025 | 0.24 | 0.33 | 0.23 | 0.27 | 0.03 | 12.50% | 47,994,244 |
| Mar 6, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | -0.03 | -11.11% | 25,755,100 |
| Mar 5, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.01 | 3.85% | 83,877,500 |
| Mar 4, 2025 | 0.23 | 0.30 | 0.23 | 0.26 | -0.11 | -29.73% | 37,710,200 |
| Mar 3, 2025 | 0.58 | 0.60 | 0.35 | 0.37 | -0.64 | -63.37% | 38,311,033 |
| Feb 28, 2025 | 0.77 | 1.33 | 0.56 | 1.01 | -0.99 | -49.50% | 72,852,800 |
| Feb 27, 2025 | 1.93 | 2.07 | 1.84 | 2.00 | 0.07 | 3.63% | 239,537 |
| Feb 26, 2025 | 2.22 | 2.28 | 1.93 | 1.93 | -0.20 | -9.39% | 330,500 |
| Feb 25, 2025 | 2.23 | 2.40 | 2.01 | 2.13 | -0.17 | -7.39% | 473,400 |
| Feb 24, 2025 | 2.68 | 4.05 | 2.30 | 2.30 | -0.21 | -8.37% | 7,124,200 |
| Feb 21, 2025 | 2.37 | 2.84 | 2.37 | 2.51 | 0.12 | 5.02% | 398,582 |
| Feb 20, 2025 | 2.50 | 2.75 | 2.30 | 2.39 | -0.20 | -7.72% | 358,000 |
| Feb 19, 2025 | 2.74 | 2.74 | 2.26 | 2.59 | 0.01 | 0.39% | 398,900 |
| Feb 18, 2025 | 3.48 | 3.59 | 2.37 | 2.58 | -0.77 | -22.99% | 767,304 |
| Feb 14, 2025 | 3.29 | 3.60 | 3.12 | 3.35 | 0.14 | 4.36% | 347,000 |
| Feb 13, 2025 | 3.79 | 3.85 | 3.21 | 3.21 | -0.49 | -13.24% | 384,800 |
| Feb 12, 2025 | 4.00 | 4.30 | 3.52 | 3.70 | -0.33 | -8.19% | 467,308 |
| Feb 11, 2025 | 4.30 | 4.85 | 3.98 | 4.03 | -0.22 | -5.18% | 602,402 |
| Feb 10, 2025 | 4.12 | 5.04 | 4.05 | 4.25 | 0.07 | 1.67% | 558,600 |
| Feb 7, 2025 | 5.15 | 5.22 | 4.05 | 4.18 | -1.04 | -19.92% | 649,922 |
| Feb 6, 2025 | 6.00 | 6.11 | 5.11 | 5.22 | -0.87 | -14.29% | 799,700 |
| Feb 5, 2025 | 6.23 | 6.30 | 5.55 | 6.09 | 0.35 | 6.10% | 988,489 |
| Feb 4, 2025 | 7.00 | 7.58 | 5.55 | 5.74 | -0.99 | -14.71% | 1,722,800 |
| Feb 3, 2025 | 5.45 | 6.86 | 5.36 | 6.73 | 1.07 | 18.90% | 2,219,139 |
| Jan 31, 2025 | 5.33 | 5.78 | 4.57 | 5.66 | 0.03 | 0.53% | 1,841,900 |
| Jan 30, 2025 | 6.11 | 6.70 | 5.50 | 5.63 | -0.10 | -1.75% | 2,356,121 |
| Jan 29, 2025 | 6.09 | 7.45 | 5.49 | 5.73 | 0.51 | 9.77% | 24,893,100 |