Nuvve Holding Corp. (NVVE) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Nuvve Holding Corp. (NVVE) since IPO date, it would be worth $0 as of November 12, 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 $5.34. This corresponds to total returns of -100%, -100%, -99.47%, respectively, with annualized returns of -85.14%, -95.81%, -99.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 0.6 | 0.6 | 0.6 | 0.6 | 0.58 | 8,013 |
| November 10, 2026 | 0.58 | 0.6 | 0.6 | 0.66 | 0.58 | 2,000 |
| November 09, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.61 | 6,824 |
| November 06, 2026 | 0.54 | 0.68 | 0.68 | 0.68 | 0.54 | 262 |
| November 05, 2026 | 0.71 | 0.69 | 0.69 | 0.71 | 0.6 | 15,276 |
| November 04, 2026 | 0.72 | 0.72 | 0.72 | 0.76 | 0.72 | 3,823 |
| October 16, 2026 | 0.97 | 0.99 | 0.99 | 0.99 | 0.97 | 1,829 |
| October 15, 2026 | 0.97 | 0.97 | 0.97 | 0.99 | 0.97 | 1,174 |
| August 19, 2026 | 1.31 | 1.19 | 1.19 | 1.4 | 1.11 | 7,867 |
| August 18, 2026 | 1.62 | 1.39 | 1.39 | 1.66 | 1.3 | 15,567 |
| August 17, 2026 | 1.62 | 1.46 | 1.46 | 1.87 | 1.44 | 23,768 |
| August 14, 2026 | 1.1 | 1.19 | 1.19 | 1.19 | 1.1 | 2,870 |
| August 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.04 | 5,522 |
| August 12, 2026 | 1.09 | 1.1 | 1.1 | 1.1 | 1 | 1,028 |
| August 11, 2026 | 1.12 | 1.1 | 1.1 | 1.16 | 1.08 | 2,020 |
| August 10, 2026 | 1.12 | 1.1 | 1.1 | 1.16 | 1.09 | 2,788 |
| August 07, 2026 | 0.94 | 1.1 | 1.1 | 1.22 | 0.94 | 25,793 |
| August 06, 2026 | 0.9 | 0.9 | 0.9 | 1.04 | 0.85 | 2,093 |
| August 05, 2026 | 1 | 0.9 | 0.9 | 1 | 0.89 | 9,397 |
| August 04, 2026 | 0.91 | 0.9 | 0.9 | 1 | 0.9 | 1,551 |
| August 03, 2026 | 1 | 1 | 1 | 1 | 0.89 | 1,240 |
| July 31, 2026 | 1.05 | 1 | 1 | 1.05 | 0.89 | 16,164 |
| July 30, 2026 | 1.2 | 1.09 | 1.09 | 1.25 | 1 | 4,794 |
| July 29, 2026 | 1.26 | 1.2 | 1.2 | 1.26 | 0.96 | 11,502 |
| July 28, 2026 | 1.6 | 1.26 | 1.26 | 1.6 | 1.25 | 15,156 |
| July 27, 2026 | 2.21 | 1.54 | 1.54 | 2.34 | 1.52 | 60,999 |
| July 23, 2026 | 5.5 | 3.23 | 3.23 | 10.5 | 2.51 | 11.61M |
| July 22, 2026 | 7.75 | 5.79 | 5.79 | 7.75 | 5.59 | 979,071 |
| July 21, 2026 | 7.62 | 7.07 | 7.07 | 8.33 | 6.92 | 148,292 |
| July 20, 2026 | 7.59 | 8.07 | 8.07 | 9.5 | 6.8 | 640,354 |
| July 17, 2026 | 7.78 | 7.83 | 7.83 | 11.17 | 6.65 | 1.58M |
| July 16, 2026 | 12.24 | 8.38 | 8.38 | 12.35 | 7.47 | 1.54M |
| July 15, 2026 | 17.21 | 21.56 | 21.56 | 35.79 | 17.21 | 5.48M |
| July 14, 2026 | 15.72 | 15.8 | 15.8 | 17.68 | 14.05 | 381,528 |
| July 13, 2026 | 12.64 | 15.66 | 15.66 | 20.4 | 11.19 | 1.84M |