Nvni Group Limited Ordina... (NVNI)
0.38
-0.63 (-62.38%)
At close: Mar 03, 2025, 3:59 PM
0.28
-26.21%
Pre-market: Mar 04, 2025, 06:58 AM EST
NVNI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.58 | 0.60 | 0.35 | 0.37 | -0.64 | -63.37% | 35,839,734 |
| Feb 28, 2025 | 0.77 | 1.33 | 0.56 | 1.01 | -0.99 | -49.50% | 72,852,763 |
| 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 |
| Jan 28, 2025 | 4.80 | 6.00 | 4.25 | 5.22 | 0.89 | 20.55% | 9,886,543 |
| Jan 27, 2025 | 3.37 | 6.86 | 3.21 | 4.33 | -0.07 | -1.59% | 40,609,839 |
| Jan 24, 2025 | 2.17 | 5.87 | 2.12 | 4.40 | 2.91 | 195.30% | 367,836,100 |
| Jan 23, 2025 | 1.53 | 1.58 | 1.42 | 1.49 | 0.02 | 1.36% | 3,329,700 |
| Jan 22, 2025 | 1.47 | 1.54 | 1.45 | 1.47 | 0.02 | 1.38% | 95,702 |
| Jan 21, 2025 | 1.56 | 1.70 | 1.42 | 1.45 | -0.12 | -7.64% | 223,931 |
| Jan 17, 2025 | 1.73 | 1.75 | 1.52 | 1.57 | 0.07 | 4.67% | 416,615 |
| Jan 16, 2025 | 1.65 | 1.73 | 1.48 | 1.50 | -0.19 | -11.24% | 352,400 |
| Jan 15, 2025 | 1.63 | 1.75 | 1.45 | 1.69 | 0.23 | 15.75% | 708,200 |
| Jan 14, 2025 | 1.54 | 1.57 | 1.41 | 1.46 | 0.02 | 1.39% | 326,162 |
| Jan 13, 2025 | 1.68 | 1.68 | 1.26 | 1.44 | -0.20 | -12.20% | 368,932 |
| Jan 10, 2025 | 1.99 | 2.20 | 1.62 | 1.64 | -0.21 | -11.35% | 711,100 |
| Jan 8, 2025 | 2.49 | 2.50 | 1.78 | 1.85 | -0.99 | -34.86% | 547,300 |
| Jan 7, 2025 | 3.25 | 3.25 | 2.80 | 2.84 | -0.12 | -4.05% | 404,334 |
| Jan 6, 2025 | 2.77 | 3.17 | 2.77 | 2.96 | 0.24 | 8.82% | 813,407 |
| Jan 3, 2025 | 3.08 | 3.08 | 2.53 | 2.72 | -0.26 | -8.72% | 303,400 |
| Jan 2, 2025 | 2.45 | 3.46 | 2.29 | 2.98 | 0.53 | 21.63% | 865,686 |
| Dec 31, 2024 | 3.27 | 3.29 | 2.38 | 2.45 | -0.81 | -24.85% | 414,929 |
| Dec 30, 2024 | 3.97 | 3.97 | 3.22 | 3.26 | -0.95 | -22.57% | 657,403 |
| Dec 27, 2024 | 4.67 | 4.75 | 4.01 | 4.21 | -0.74 | -14.95% | 495,400 |
| Dec 26, 2024 | 5.15 | 5.20 | 4.27 | 4.95 | -0.80 | -13.91% | 1,012,600 |
| Dec 24, 2024 | 5.00 | 6.45 | 4.84 | 5.75 | 0.05 | 0.88% | 1,668,800 |
| Dec 23, 2024 | 7.10 | 8.70 | 5.36 | 5.70 | -2.88 | -33.57% | 5,310,400 |
| Dec 20, 2024 | 5.80 | 12.19 | 3.16 | 8.58 | 5.91 | 221.35% | 78,056,332 |
| Dec 19, 2024 | 0.56 | 3.83 | 0.54 | 2.67 | 2.03 | 317.19% | 20,636,500 |
| Dec 18, 2024 | 0.44 | 1.51 | 0.44 | 0.64 | 0.21 | 48.84% | 12,717,415 |
| Dec 17, 2024 | 0.43 | 0.43 | 0.39 | 0.43 | 0.00 | 0.00% | 8,400 |