Nvni Group Limited Ordina... (NVNI)
NASDAQ: NVNI
· Real-Time Price · USD
0.55
0.01 (2.19%)
At close: Sep 05, 2025, 3:59 PM
0.55
1.05%
After-hours: Sep 05, 2025, 07:54 PM EDT
NVNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | 1.85% | 1,085,140 |
| Sep 4, 2025 | 0.59 | 0.59 | 0.52 | 0.54 | 0.54 | -6.90% | 2,345,900 |
| Sep 3, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -1.69% | 1,272,720 |
| Sep 2, 2025 | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -3.28% | 1,538,400 |
| Aug 29, 2025 | 0.65 | 0.67 | 0.61 | 0.61 | 0.61 | -4.69% | 2,545,600 |
| Aug 28, 2025 | 0.61 | 0.67 | 0.61 | 0.64 | 0.64 | 4.92% | 5,169,208 |
| Aug 27, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | 1.67% | 1,528,246 |
| Aug 26, 2025 | 0.58 | 0.62 | 0.58 | 0.60 | 0.60 | -1.64% | 2,100,900 |
| Aug 25, 2025 | 0.62 | 0.66 | 0.60 | 0.61 | 0.61 | -1.61% | 2,802,432 |
| Aug 22, 2025 | 0.60 | 0.64 | 0.59 | 0.62 | 0.62 | 5.08% | 2,283,600 |
| Aug 21, 2025 | 0.61 | 0.65 | 0.58 | 0.59 | 0.59 | -4.84% | 1,621,942 |
| Aug 20, 2025 | 0.58 | 0.63 | 0.56 | 0.62 | 0.62 | 6.90% | 2,827,420 |
| Aug 19, 2025 | 0.60 | 0.61 | 0.56 | 0.58 | 0.58 | -1.69% | 1,281,800 |
| Aug 18, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | 3.51% | 2,045,824 |
| Aug 15, 2025 | 0.58 | 0.60 | 0.55 | 0.57 | 0.57 | -6.56% | 2,839,528 |
| 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 |