Price Alert

Nvni Group Limited Ordina... (NVNI)

NASDAQ: NVNI · Real-Time Price · USD

0.57

-0.04 (-7.03%)

At close: Aug 15, 2025, 3:59 PM

0.58

1.99%

After-hours: Aug 15, 2025, 07:58 PM EDT

NVNI Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 15, 2025	0.58	0.60	0.55	0.57	0.57	-6.56%	2,781,178
Aug 14, 2025	0.60	0.62	0.56	0.61	0.61	-1.61%	3,027,300
Aug 13, 2025	0.69	0.69	0.60	0.62	0.62	-10.14%	4,062,200
Aug 12, 2025	0.65	0.72	0.64	0.69	0.69	9.52%	10,633,950
Aug 11, 2025	0.64	0.67	0.61	0.63	0.63	0.00%	4,202,910
Aug 8, 2025	0.57	0.64	0.55	0.63	0.63	14.55%	5,566,221
Aug 7, 2025	0.52	0.57	0.52	0.55	0.55	10.00%	4,745,030
Aug 6, 2025	0.56	0.57	0.50	0.50	0.50	-19.35%	5,006,100
Aug 5, 2025	0.62	0.64	0.56	0.62	0.62	-3.13%	5,441,000
Aug 4, 2025	0.63	0.68	0.63	0.64	0.64	3.23%	5,711,930
Aug 1, 2025	0.78	0.78	0.59	0.62	0.62	-6.06%	14,309,200
Jul 31, 2025	0.50	0.75	0.50	0.66	0.66	34.69%	47,282,500
Jul 30, 2025	0.50	0.58	0.43	0.49	0.49	-23.44%	13,543,139
Jul 29, 2025	0.74	0.83	0.56	0.64	0.64	-7.25%	42,421,220
Jul 28, 2025	0.57	0.70	0.53	0.69	0.69	64.29%	159,873,800
Jul 25, 2025	0.43	0.47	0.40	0.42	0.42	0.00%	5,189,726
Jul 24, 2025	0.36	0.43	0.36	0.42	0.42	13.51%	3,831,200
Jul 23, 2025	0.38	0.38	0.35	0.37	0.37	-2.63%	1,232,000
Jul 22, 2025	0.40	0.41	0.36	0.38	0.38	-7.32%	2,999,717
Jul 21, 2025	0.36	0.44	0.35	0.41	0.41	17.14%	6,017,128