Price Alert

Nuvve Holding Corp. (NVVEW)

NASDAQ: NVVEW · Real-Time Price · USD

0.05

-0.03 (-34.90%)

At close: Jun 09, 2025, 3:59 PM

NVVEW Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jun 6, 2025	0.08	0.08	0.07	0.08	0.08	0.00%	12,760
Jun 5, 2025	0.07	0.10	0.06	0.08	0.08	14.29%	67,669
Jun 4, 2025	0.06	0.08	0.06	0.07	0.07	16.67%	43,824
Jun 3, 2025	0.08	0.08	0.04	0.06	0.06	-14.29%	102,853
Jun 2, 2025	0.07	0.09	0.07	0.07	0.07	16.67%	177,565
May 30, 2025	0.06	0.07	0.06	0.06	0.06	0.00%	88,286
May 29, 2025	0.06	0.07	0.05	0.06	0.06	0.00%	106,914
May 28, 2025	0.05	0.10	0.05	0.06	0.06	20.00%	96,020
May 27, 2025	0.05	0.06	0.05	0.05	0.05	0.00%	109,210
May 23, 2025	0.05	0.05	0.04	0.05	0.05	0.00%	89,607
May 22, 2025	0.06	0.06	0.04	0.05	0.05	-16.67%	114,304
May 21, 2025	0.03	0.14	0.03	0.06	0.06	100.00%	1,168,892
May 20, 2025	0.04	0.04	0.02	0.03	0.03	-25.00%	74,115
May 19, 2025	0.04	0.05	0.04	0.04	0.04	0.00%	44,932
May 16, 2025	0.06	0.06	0.02	0.04	0.04	-33.33%	145,812
May 15, 2025	0.06	0.06	0.05	0.06	0.06	20.00%	132,438
May 14, 2025	0.04	0.06	0.04	0.05	0.05	0.00%	99,968
May 13, 2025	0.05	0.06	0.04	0.05	0.05	25.00%	183,240
May 12, 2025	0.05	0.06	0.04	0.04	0.04	-20.00%	326,011
May 9, 2025	0.04	0.06	0.03	0.05	0.05	66.67%	1,012,127