NVNI - Nvni Group Ltd
0.531
-0.002 -0.377%
Share volume: 80,666,855
Last Updated: 05-09-2025
Computer Software/Services – Computer Programming And Data Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$0.53
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.59 | $0.59 | $0.74 | $0.74 | $0.51 | $0.51 | $0.53 | $0.53 | 80,666,855 | $80,666,855.00 |
| 05-08-2025 | $0.48 | $0.48 | $0.56 | $0.56 | $0.47 | $0.47 | $0.53 | $0.53 | 27,413,119 | $27,413,119.00 |
| 05-07-2025 | $0.44 | $0.44 | $0.56 | $0.56 | $0.33 | $0.33 | $0.46 | $0.46 | 50,440,248 | $50,440,248.00 |
| 05-06-2025 | $0.53 | $0.53 | $0.57 | $0.57 | $0.43 | $0.43 | $0.44 | $0.44 | 34,550,202 | $34,550,202.00 |
| 05-05-2025 | $0.40 | $0.40 | $0.55 | $0.55 | $0.37 | $0.37 | $0.51 | $0.51 | 154,735,149 | $154,735,149.00 |
| 05-02-2025 | $0.36 | $0.36 | $0.40 | $0.40 | $0.31 | $0.31 | $0.34 | $0.34 | 29,018,810 | $29,018,810.00 |
| 05-01-2025 | $0.71 | $0.71 | $0.76 | $0.76 | $0.35 | $0.35 | $0.41 | $0.41 | 271,755,313 | $271,755,313.00 |
| 04-30-2025 | $0.23 | $0.23 | $0.47 | $0.47 | $0.22 | $0.22 | $0.45 | $0.45 | 363,026,814 | $363,026,814.00 |
| 04-29-2025 | $0.16 | $0.16 | $0.24 | $0.24 | $0.16 | $0.16 | $0.21 | $0.21 | 56,397,313 | $56,397,313.00 |
| 04-28-2025 | $0.16 | $0.16 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | $0.15 | 981,716 | $981,716.00 |
