Want to see NVVE full AI Analyst Report?
Nuvve Holding (NVVE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.85 | 0.86 | 0.81 | 0.81 | 0.81 | -6.36% | 6,046 | 0.56 |
| Oct 29, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | +1.76% | 1,110 | 0.10 |
| Oct 27, 2026 | 0.81 | 0.97 | 0.81 | 0.85 | 0.85 | -3.41% | 551 | 0.05 |
| Oct 26, 2026 | 0.82 | 0.88 | 0.81 | 0.88 | 0.88 | +8.64% | 3,860 | 0.31 |
| Oct 23, 2026 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | +0.00% | 855 | 0.07 |
| Oct 22, 2026 | 0.80 | 0.85 | 0.80 | 0.81 | 0.81 | -8.99% | 853 | 0.06 |
| Oct 21, 2026 | 0.89 | 0.89 | 0.85 | 0.89 | 0.89 | +4.22% | 5,394 | 0.24 |
| Oct 20, 2026 | 0.96 | 0.96 | 0.85 | 0.85 | 0.85 | -11.50% | 13,973 | 0.07 |
| Oct 19, 2026 | 0.97 | 0.99 | 0.93 | 0.97 | 0.97 | -1.53% | 5,656 | 0.03 |
| Oct 16, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 4,346 | 0.02 |
| Oct 15, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | +1.55% | 2,449 | 0.01 |
| Oct 14, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.90% | 3,745 | 0.01 |
| Oct 13, 2026 | 1.05 | 1.09 | 0.96 | 1.00 | 1.00 | +3.95% | 10,424 | 0.03 |
| Oct 12, 2026 | 1.15 | 1.15 | 0.94 | 0.96 | 0.96 | -16.43% | 20,223 | 0.05 |
| Oct 09, 2026 | 1.20 | 1.24 | 1.12 | 1.15 | 1.15 | -3.52% | 3,247 | 0.01 |
| Oct 08, 2026 | 1.10 | 1.24 | 1.05 | 1.19 | 1.19 | -1.49% | 2,523 | 0.01 |
| Oct 07, 2026 | 1.15 | 1.24 | 1.05 | 1.21 | 1.21 | +3.86% | 9,892 | 0.01 |
| Oct 06, 2026 | 1.09 | 1.24 | 1.08 | 1.17 | 1.17 | +8.98% | 4,594 | 0.01 |
| Oct 05, 2026 | 1.08 | 1.18 | 1.05 | 1.07 | 1.07 | -2.82% | 20,883 | 0.02 |
| Oct 02, 2026 | 1.25 | 1.25 | 1.08 | 1.10 | 1.10 | -13.39% | 19,308 | 0.01 |
| Oct 01, 2026 | 1.40 | 1.40 | 1.18 | 1.27 | 1.27 | -9.29% | 14,648 | 0.01 |
| Sep 30, 2026 | 1.40 | 1.47 | 1.37 | 1.40 | 1.40 | +0.00% | 3,392 | 0.00 |
| Sep 29, 2026 | 1.45 | 1.54 | 1.37 | 1.40 | 1.40 | -11.39% | 7,365 | 0.01 |
| Sep 28, 2026 | 1.48 | 1.58 | 1.40 | 1.58 | 1.58 | +1.28% | 8,922 | 0.01 |
| Sep 25, 2026 | 1.61 | 1.61 | 1.45 | 1.56 | 1.56 | -2.50% | 7,293 | 0.01 |
| Sep 24, 2026 | 1.50 | 1.61 | 1.50 | 1.60 | 1.60 | +6.67% | 4,377 | 0.00 |
| Sep 23, 2026 | 1.50 | 1.57 | 1.45 | 1.50 | 1.50 | +3.52% | 10,853 | 0.01 |
| Sep 22, 2026 | 1.46 | 1.55 | 1.45 | 1.45 | 1.45 | -2.09% | 10,316 | 0.01 |
| Sep 21, 2026 | 1.58 | 1.58 | 1.46 | 1.48 | 1.48 | -2.31% | 8,812 | 0.01 |
| Sep 18, 2026 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -2.26% | 1,722 | 0.00 |
| Sep 17, 2026 | 1.40 | 1.60 | 1.36 | 1.55 | 1.55 | +13.97% | 14,223 | 0.01 |
| Sep 16, 2026 | 1.60 | 1.60 | 1.36 | 1.36 | 1.36 | -11.69% | 12,506 | 0.01 |
| Sep 15, 2026 | 1.40 | 1.80 | 1.25 | 1.54 | 1.54 | +19.57% | 29,399 | 0.02 |
| Sep 14, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -5.99% | 4,472 | 0.00 |
| Sep 11, 2026 | 1.18 | 1.46 | 1.17 | 1.37 | 1.37 | +19.13% | 16,707 | 0.01 |
| Sep 10, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | +0.00% | 2,287 | 0.00 |
| Sep 09, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.43% | 3,072 | 0.00 |
| Sep 08, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | +0.43% | 3,396 | 0.00 |
| Sep 07, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -1.54% | 14,354 | 0.01 |
| Sep 03, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -1.02% | 11,411 | 0.01 |
| Sep 02, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | +0.51% | 1,505 | 0.00 |
| Sep 01, 2026 | 1.35 | 1.47 | 1.12 | 1.17 | 1.17 | -4.32% | 36,715 | 0.03 |
| Aug 31, 2026 | 1.26 | 1.28 | 1.15 | 1.23 | 1.23 | -9.11% | 31,407 | 0.02 |
| Aug 28, 2026 | 1.30 | 1.39 | 1.29 | 1.35 | 1.35 | +3.85% | 12,644 | 0.01 |
| Aug 27, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | +0.78% | 2,003 | 0.00 |
| Aug 26, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | +0.39% | 6,466 | 0.00 |
| Aug 25, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | +1.98% | 1,285 | 0.00 |
| Aug 24, 2026 | 1.30 | 1.48 | 1.23 | 1.26 | 1.26 | +2.27% | 8,835 | 0.01 |