Nuvve Holding Corp. (NVVE) NASDAQ

0.26

-0.2159(-45.38%)

Updated at November 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 14, 20250.340.260.260.350.2475.42M
November 13, 20250.410.480.480.650.351.39B
November 12, 20250.150.160.160.160.153.12M
November 11, 20250.160.160.160.160.162.73M
November 10, 20250.170.170.170.170.162.5M
November 07, 20250.170.170.170.180.154.13M
November 06, 20250.150.190.190.20.1521.1M
November 05, 20250.320.190.190.330.19371.32M
November 04, 20250.220.210.210.240.211.31M
November 03, 20250.210.230.230.250.23.14M
October 31, 20250.210.210.210.220.212.42M
October 30, 20250.220.210.210.220.21781,118
October 29, 20250.220.220.220.230.21767,000
October 28, 20250.240.220.220.240.22840,100
October 27, 20250.230.240.240.250.231.69M
October 24, 20250.220.230.230.250.222.05M
October 23, 20250.210.220.220.230.21455,528
October 22, 20250.230.210.210.230.21964,200
October 21, 20250.210.220.220.230.211.09M
October 20, 20250.220.230.230.230.22692,800
October 17, 20250.230.220.220.230.2959,448
October 16, 20250.230.230.230.230.211.19M
October 15, 20250.240.230.230.250.222.46M
October 14, 20250.240.250.250.250.2113.11M
October 13, 20250.260.240.240.260.231.38M
October 10, 20250.270.250.250.280.25715,478
October 09, 20250.280.270.270.280.251.31M
October 08, 20250.280.290.290.290.27978,700
October 07, 20250.270.270.270.290.261.4M
October 06, 20250.270.280.280.290.271.71M
October 03, 20250.280.280.280.30.272.07M
October 02, 20250.270.280.280.280.251.71M
October 01, 20250.250.260.260.280.243.73M
September 30, 20250.240.230.230.250.23721,143
September 29, 20250.250.240.240.250.231.44M
September 26, 20250.240.230.230.240.221.26M
September 25, 20250.240.230.230.250.231.66M
September 24, 20250.250.250.250.270.25606,200
September 23, 20250.260.250.250.270.25839,989
September 22, 20250.250.260.260.270.24827,300
September 19, 20250.260.250.250.260.251.25M
September 18, 20250.240.260.260.260.233.07M
September 17, 20250.240.240.240.250.24662,854
September 16, 20250.260.240.240.260.241.03M
September 15, 20250.260.250.250.260.24920,516
September 12, 20250.250.260.260.270.25742,269
September 11, 20250.240.260.260.270.242.15M
September 10, 20250.280.240.240.280.232.96M
September 09, 20250.230.250.250.270.233.39M
September 08, 20250.220.260.260.390.2249.48M
September 05, 20250.260.220.220.260.214.33M
September 04, 20250.330.260.260.330.1828.12M
September 03, 20250.360.340.340.370.33989,244
September 02, 20250.380.360.360.380.341.45M
August 29, 20250.430.390.390.450.38906,991
August 28, 20250.470.430.430.470.43304,000
August 27, 20250.470.460.460.490.46365,600
August 26, 20250.470.470.470.480.46136,901
August 25, 20250.470.480.480.490.47327,870
August 22, 20250.520.470.470.530.46901,521
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved