Nuvve Holding Corp. (NVVEW)
0.02
-0.00 (-7.83%)
At close: Mar 13, 2025, 1:37 PM
NVVEW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33% | 28,715 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 49,458 |
| Mar 10, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 35,950 |
| Mar 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 2,468 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 6,054 |
| Mar 5, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.01 | 50.00% | 81,069 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33% | 32,898 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 34,989 |
| Feb 28, 2025 | 0.04 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 674,728 |
| Feb 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 2,529 |
| Feb 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 33,942 |
| Feb 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 72,219 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 31,669 |
| Feb 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 18,322 |
| Feb 20, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 26,458 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 23,581 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 17,590 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 11,523 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 23,547 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 42,088 |
| Feb 11, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 12,450 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 100,582 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 42,025 |
| Feb 6, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 52,820 |
| Feb 5, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.01 | 33.33% | 297,808 |
| Feb 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 417,706 |
| Feb 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 23,055 |
| Jan 31, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 111,049 |
| Jan 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 3,206 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 46,892 |
| Jan 28, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 368,637 |
| Jan 27, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33% | 57,206 |
| Jan 24, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.01 | 50.00% | 114,858 |
| Jan 23, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 3,986 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 26,399 |
| Jan 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 161,070 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 19,615 |
| Jan 16, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 5,542 |
| Jan 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 50,992 |
| Jan 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 10,441 |
| Jan 13, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 22,951 |
| Jan 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 18,839 |
| Jan 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 28,672 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 100.00% | 22,903 |
| Jan 6, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 50,285 |
| Jan 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 229,096 |
| Jan 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 26,098 |
| Dec 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 91,472 |
| Dec 30, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 103,055 |
| Dec 27, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 99,973 |