Nuvve Holding Corp. (NVVE) NASDAQ

0.37

+0.0007(+0.19%)

Updated at June 02 04:00PM

Currency In USD

NVVE Historical Return

If you invested $1000 in Nuvve Holding Corp. (NVVE) since IPO date, it would be worth $0 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $6.14. This corresponds to total returns of -100%, -100%, -99.39%, respectively, with annualized returns of -88.09%, -92.73%, -99.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NVVE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	0.39	0.37	0.37	0.39	0.35	376,098
June 01, 2026	0.37	0.37	0.37	0.39	0.36	261,215
May 29, 2026	0.42	0.39	0.39	0.42	0.37	340,616
May 28, 2026	0.4	0.43	0.43	0.43	0.36	553,570
May 27, 2026	0.35	0.36	0.36	0.38	0.35	254,083
May 26, 2026	0.38	0.35	0.35	0.38	0.34	769,184
May 22, 2026	0.38	0.38	0.38	0.43	0.36	296,905
May 21, 2026	0.38	0.36	0.36	0.4	0.35	279,685
May 20, 2026	0.36	0.35	0.35	0.36	0.34	196,497
May 19, 2026	0.37	0.36	0.36	0.37	0.35	127,471
May 18, 2026	0.43	0.37	0.37	0.43	0.37	199,454
May 15, 2026	0.4	0.41	0.41	0.41	0.37	321,746
May 14, 2026	0.45	0.41	0.41	0.45	0.39	382,921
May 13, 2026	0.36	0.41	0.41	0.43	0.35	325,699
May 12, 2026	0.36	0.37	0.37	0.37	0.35	148,934
May 11, 2026	0.35	0.35	0.35	0.36	0.34	117,566
May 08, 2026	0.35	0.35	0.35	0.36	0.34	217,755
May 07, 2026	0.38	0.35	0.35	0.38	0.34	1.24M
May 06, 2026	0.35	0.37	0.37	0.38	0.34	448,721
May 05, 2026	0.33	0.35	0.35	0.35	0.32	274,323
May 04, 2026	0.32	0.32	0.32	0.35	0.31	286,002
May 01, 2026	0.32	0.32	0.32	0.33	0.29	390,220
April 30, 2026	0.3	0.29	0.29	0.36	0.29	1.2M
April 29, 2026	0.32	0.31	0.31	0.32	0.29	360,933
April 28, 2026	0.32	0.33	0.33	0.34	0.3	372,257
April 27, 2026	0.38	0.34	0.34	0.4	0.23	3.12M
April 24, 2026	0.49	0.49	0.49	0.5	0.46	205,076
April 23, 2026	0.52	0.48	0.48	0.52	0.47	374,430
April 22, 2026	0.56	0.53	0.53	0.57	0.52	303,077
April 21, 2026	0.59	0.55	0.55	0.61	0.54	277,642
April 20, 2026	0.6	0.59	0.59	0.61	0.56	329,971
April 17, 2026	0.63	0.6	0.6	0.63	0.54	499,333
April 16, 2026	0.67	0.62	0.62	0.67	0.6	657,715
April 15, 2026	0.65	0.67	0.67	0.68	0.62	371,698
April 14, 2026	0.56	0.65	0.65	0.69	0.56	1.32M
April 13, 2026	0.63	0.6	0.6	0.64	0.55	1.63M
April 10, 2026	0.57	0.67	0.67	0.82	0.56	9.84M
April 09, 2026	0.54	0.55	0.55	0.6	0.53	492,865
April 08, 2026	0.52	0.52	0.52	0.54	0.52	258,357
April 07, 2026	0.58	0.52	0.52	0.58	0.51	310,129
April 06, 2026	0.6	0.57	0.57	0.6	0.56	123,096
April 02, 2026	0.56	0.59	0.59	0.63	0.56	149,409
April 01, 2026	0.63	0.58	0.58	0.66	0.56	477,567
March 31, 2026	0.71	0.66	0.66	0.74	0.65	543,799
March 30, 2026	0.8	0.67	0.67	0.81	0.66	319,468
March 27, 2026	0.8	0.77	0.77	0.82	0.76	123,572
March 26, 2026	0.82	0.82	0.82	0.84	0.8	114,662
March 25, 2026	0.87	0.84	0.84	0.87	0.81	110,425
March 24, 2026	0.8	0.84	0.84	0.87	0.78	360,606
March 23, 2026	0.81	0.81	0.81	0.81	0.79	78,607
March 20, 2026	0.79	0.8	0.8	0.82	0.76	135,352
March 19, 2026	0.82	0.79	0.79	0.83	0.69	222,356
March 18, 2026	0.81	0.84	0.84	0.84	0.78	205,014
March 17, 2026	0.84	0.83	0.83	0.84	0.8	140,407
March 16, 2026	0.83	0.84	0.84	0.84	0.8	234,829
March 13, 2026	0.88	0.83	0.83	0.88	0.82	116,705
March 12, 2026	0.87	0.89	0.89	0.9	0.8	397,741
March 11, 2026	0.84	0.88	0.88	0.88	0.81	443,011
March 10, 2026	0.83	0.84	0.84	0.85	0.78	620,786
March 09, 2026	0.99	0.88	0.88	0.99	0.72	11.99M