Nuvve Holding Corp. (NVVE)
NASDAQ: NVVE
· Real-Time Price · USD
0.47
-0.05 (-9.93%)
At close: Aug 22, 2025, 3:59 PM
NVVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.43 | 0.53 | 0.43 | 0.52 | 0.52 | 20.93% | 1,135,652 |
| Aug 20, 2025 | 0.48 | 0.49 | 0.41 | 0.43 | 0.43 | -10.42% | 988,000 |
| Aug 19, 2025 | 0.50 | 0.53 | 0.47 | 0.48 | 0.48 | -5.88% | 393,407 |
| Aug 18, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -3.77% | 280,528 |
| Aug 15, 2025 | 0.50 | 0.55 | 0.49 | 0.53 | 0.53 | -14.52% | 569,424 |
| Aug 14, 2025 | 0.60 | 0.62 | 0.58 | 0.62 | 0.62 | 3.33% | 735,300 |
| 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 |