Nuvve Holding Corp. (NVVE)
NASDAQ: NVVE
· Real-Time Price · USD
0.62
0.02 (3.63%)
At close: Aug 14, 2025, 3:59 PM
NVVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.60 | 0.62 | 0.58 | 0.62 | 0.62 | 3.33% | 516,885 |
| Aug 13, 2025 | 0.59 | 0.61 | 0.56 | 0.60 | 0.60 | 0.00% | 496,919 |
| Aug 12, 2025 | 0.59 | 0.60 | 0.55 | 0.60 | 0.60 | 0.00% | 1,150,952 |
| Aug 11, 2025 | 0.50 | 0.63 | 0.50 | 0.60 | 0.60 | 20.00% | 1,603,000 |
| Aug 8, 2025 | 0.51 | 0.55 | 0.49 | 0.50 | 0.50 | -3.85% | 347,100 |
| Aug 7, 2025 | 0.54 | 0.55 | 0.50 | 0.52 | 0.52 | -3.70% | 412,953 |
| Aug 6, 2025 | 0.54 | 0.55 | 0.51 | 0.54 | 0.54 | -1.82% | 1,074,000 |
| Aug 5, 2025 | 0.60 | 0.60 | 0.52 | 0.55 | 0.55 | -8.33% | 423,938 |
| Aug 4, 2025 | 0.52 | 0.63 | 0.50 | 0.60 | 0.60 | 13.21% | 846,400 |
| Aug 1, 2025 | 0.56 | 0.58 | 0.48 | 0.53 | 0.53 | -8.62% | 1,303,822 |
| Jul 31, 2025 | 0.68 | 0.70 | 0.57 | 0.58 | 0.58 | -14.71% | 1,295,300 |
| Jul 30, 2025 | 0.69 | 0.72 | 0.68 | 0.68 | 0.68 | 1.49% | 1,029,100 |
| Jul 29, 2025 | 0.73 | 0.73 | 0.66 | 0.67 | 0.67 | -9.46% | 1,476,449 |
| Jul 28, 2025 | 0.74 | 0.78 | 0.69 | 0.74 | 0.74 | 2.78% | 1,633,000 |
| Jul 25, 2025 | 0.78 | 0.78 | 0.64 | 0.72 | 0.72 | -4.00% | 2,303,219 |
| Jul 24, 2025 | 0.85 | 0.87 | 0.68 | 0.75 | 0.75 | -12.79% | 2,263,800 |
| Jul 23, 2025 | 0.90 | 0.91 | 0.85 | 0.86 | 0.86 | -3.37% | 1,111,134 |
| Jul 22, 2025 | 0.85 | 0.91 | 0.84 | 0.89 | 0.89 | 5.95% | 1,248,900 |
| Jul 21, 2025 | 0.86 | 0.90 | 0.84 | 0.84 | 0.84 | -2.33% | 1,643,825 |
| Jul 18, 2025 | 0.90 | 0.93 | 0.83 | 0.86 | 0.86 | -6.52% | 2,504,908 |