Nuvve Holding Corp. (NVVE)
2.70
0.10 (3.85%)
At close: Jan 15, 2025, 11:44 AM
NVVE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.70 | 2.87 | 2.58 | 2.59 | -0.09 | -3.36% | 14,500 |
| Jan 13, 2025 | 2.93 | 2.93 | 2.61 | 2.68 | -0.20 | -6.94% | 25,413 |
| Jan 10, 2025 | 3.22 | 3.22 | 2.84 | 2.88 | -0.22 | -7.10% | 17,613 |
| Jan 8, 2025 | 3.35 | 3.57 | 2.99 | 3.10 | -0.24 | -7.19% | 20,800 |
| Jan 7, 2025 | 3.73 | 3.73 | 3.23 | 3.34 | -0.44 | -11.64% | 25,646 |
| Jan 6, 2025 | 3.83 | 3.99 | 3.66 | 3.78 | 0.04 | 1.07% | 29,300 |
| Jan 3, 2025 | 3.40 | 4.00 | 3.25 | 3.74 | 0.58 | 18.35% | 74,743 |
| Jan 2, 2025 | 3.13 | 3.43 | 3.13 | 3.16 | 0.04 | 1.28% | 10,600 |
| Dec 31, 2024 | 3.41 | 3.47 | 3.10 | 3.12 | -0.14 | -4.29% | 18,933 |
| Dec 30, 2024 | 3.35 | 3.49 | 3.23 | 3.26 | -0.04 | -1.21% | 21,532 |
| Dec 27, 2024 | 3.26 | 3.36 | 3.25 | 3.30 | -0.01 | -0.30% | 5,823 |
| Dec 26, 2024 | 3.39 | 3.48 | 3.25 | 3.31 | -0.06 | -1.78% | 7,100 |
| Dec 24, 2024 | 3.33 | 3.49 | 3.30 | 3.37 | 0.14 | 4.33% | 12,442 |
| Dec 23, 2024 | 3.05 | 3.44 | 2.94 | 3.23 | 0.36 | 12.54% | 37,600 |
| Dec 20, 2024 | 2.82 | 3.08 | 2.77 | 2.87 | 0.04 | 1.41% | 21,102 |
| Dec 19, 2024 | 2.82 | 2.93 | 2.71 | 2.83 | 0.01 | 0.35% | 20,051 |
| Dec 18, 2024 | 3.13 | 3.18 | 2.82 | 2.82 | -0.28 | -9.03% | 15,100 |
| Dec 17, 2024 | 3.18 | 3.20 | 3.04 | 3.10 | -0.06 | -1.90% | 13,133 |
| Dec 16, 2024 | 3.37 | 3.37 | 3.06 | 3.16 | -0.22 | -6.51% | 10,500 |
| Dec 13, 2024 | 3.35 | 3.41 | 3.25 | 3.38 | 0.03 | 0.90% | 12,229 |
| Dec 12, 2024 | 3.41 | 3.59 | 3.35 | 3.35 | -0.07 | -2.05% | 9,200 |
| Dec 11, 2024 | 3.55 | 3.69 | 3.38 | 3.42 | -0.14 | -3.93% | 19,900 |
| Dec 10, 2024 | 3.57 | 3.66 | 3.56 | 3.56 | 0.00 | 0.00% | 3,769 |
| Dec 9, 2024 | 3.69 | 3.69 | 3.55 | 3.56 | -0.07 | -1.93% | 7,175 |
| Dec 6, 2024 | 3.39 | 3.70 | 3.39 | 3.63 | 0.27 | 8.04% | 14,200 |
| Dec 5, 2024 | 3.67 | 3.67 | 3.30 | 3.36 | -0.36 | -9.68% | 12,900 |
| Dec 4, 2024 | 3.81 | 3.82 | 3.63 | 3.72 | -0.03 | -0.80% | 11,049 |
| Dec 3, 2024 | 3.66 | 3.75 | 3.63 | 3.75 | 0.02 | 0.54% | 8,639 |
| Dec 2, 2024 | 3.69 | 3.77 | 3.65 | 3.73 | 0.08 | 2.19% | 24,353 |
| Nov 29, 2024 | 3.65 | 3.70 | 3.58 | 3.65 | 0.03 | 0.83% | 5,521 |
| Nov 27, 2024 | 3.67 | 3.78 | 3.52 | 3.62 | 0.00 | 0.00% | 4,709 |
| Nov 26, 2024 | 3.64 | 3.64 | 3.50 | 3.62 | -0.04 | -1.09% | 6,100 |
| Nov 25, 2024 | 3.64 | 3.88 | 3.62 | 3.66 | 0.07 | 1.95% | 25,539 |
| Nov 22, 2024 | 3.35 | 3.60 | 3.32 | 3.59 | 0.27 | 8.13% | 20,278 |
| Nov 21, 2024 | 3.27 | 3.33 | 3.22 | 3.32 | 0.10 | 3.11% | 7,314 |
| Nov 20, 2024 | 3.28 | 3.33 | 3.22 | 3.22 | -0.06 | -1.83% | 5,900 |
| Nov 19, 2024 | 3.18 | 3.28 | 3.18 | 3.28 | 0.05 | 1.55% | 12,400 |
| Nov 18, 2024 | 3.40 | 3.40 | 3.23 | 3.23 | -0.17 | -5.00% | 13,809 |
| Nov 15, 2024 | 3.41 | 3.60 | 3.22 | 3.40 | -0.05 | -1.45% | 17,600 |
| Nov 14, 2024 | 3.60 | 3.66 | 3.37 | 3.45 | 0.00 | 0.00% | 13,622 |
| Nov 13, 2024 | 3.90 | 3.90 | 3.40 | 3.45 | -0.48 | -12.21% | 62,769 |
| Nov 12, 2024 | 3.49 | 4.02 | 3.35 | 3.93 | 0.43 | 12.29% | 57,094 |
| Nov 11, 2024 | 3.33 | 3.50 | 3.33 | 3.50 | 0.19 | 5.74% | 25,300 |
| Nov 8, 2024 | 3.31 | 3.35 | 3.25 | 3.31 | 0.01 | 0.30% | 11,081 |
| Nov 7, 2024 | 3.47 | 3.47 | 3.22 | 3.30 | -0.21 | -5.98% | 22,205 |
| Nov 6, 2024 | 3.64 | 3.66 | 3.46 | 3.51 | -0.13 | -3.57% | 15,042 |
| Nov 5, 2024 | 3.71 | 3.79 | 3.53 | 3.64 | -0.02 | -0.55% | 7,044 |
| Nov 4, 2024 | 3.58 | 3.88 | 3.54 | 3.66 | 0.08 | 2.23% | 13,000 |
| Nov 1, 2024 | 3.67 | 3.74 | 3.45 | 3.58 | -0.13 | -3.50% | 21,600 |
| Oct 31, 2024 | 3.83 | 3.90 | 3.67 | 3.71 | -0.07 | -1.85% | 18,818 |