NVVE - Nuvve Holding Corp.
2.78
1.640 58.993%
Share volume: 260,118,387
Last Updated: 05-09-2025
Electrical Equipment/Electric Transmission And Distribution Equipment:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$1.14
1.64
1.44%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.69 | $1.69 | $3.55 | $3.55 | $1.57 | $1.57 | $2.78 | $2.78 | 260,118,387 | $260,118,387.00 |
| 05-08-2025 | $1.02 | $1.02 | $1.57 | $1.57 | $0.99 | $0.99 | $1.14 | $1.14 | 4,674,214 | $4,674,214.00 |
| 05-07-2025 | $0.93 | $0.93 | $1.08 | $1.08 | $0.90 | $0.90 | $1.05 | $1.05 | 658,436 | $658,436.00 |
| 05-06-2025 | $1.01 | $1.01 | $1.01 | $1.01 | $0.88 | $0.88 | $0.93 | $0.93 | 127,356 | $127,356.00 |
| 05-05-2025 | $1.02 | $1.02 | $1.06 | $1.06 | $0.96 | $0.96 | $1.04 | $1.04 | 248,084 | $248,084.00 |
| 05-02-2025 | $0.91 | $0.91 | $1.09 | $1.09 | $0.91 | $0.91 | $1.02 | $1.02 | 406,292 | $406,292.00 |
| 05-01-2025 | $0.92 | $0.92 | $0.92 | $0.92 | $0.88 | $0.88 | $0.92 | $0.92 | 63,994 | $63,994.00 |
| 04-30-2025 | $0.93 | $0.93 | $0.93 | $0.93 | $0.83 | $0.83 | $0.90 | $0.90 | 130,760 | $130,760.00 |
| 04-29-2025 | $0.85 | $0.85 | $0.94 | $0.94 | $0.82 | $0.82 | $0.94 | $0.94 | 368,961 | $368,961.00 |
| 04-28-2025 | $0.90 | $0.90 | $0.95 | $0.95 | $0.82 | $0.82 | $0.86 | $0.86 | 461,547 | $461,547.00 |
