Nuvve Holding Corp. - NVVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.24	0.23	0.23	0.24	0.22	1.26M
September 25, 2025	0.24	0.23	0.23	0.25	0.23	1.66M
September 24, 2025	0.25	0.25	0.25	0.27	0.25	606,200
September 23, 2025	0.26	0.25	0.25	0.27	0.25	839,989
September 22, 2025	0.25	0.26	0.26	0.27	0.24	827,300
September 19, 2025	0.26	0.25	0.25	0.26	0.25	1.25M
September 18, 2025	0.24	0.26	0.26	0.26	0.23	3.07M
September 17, 2025	0.24	0.24	0.24	0.25	0.24	662,854
September 16, 2025	0.26	0.24	0.24	0.26	0.24	1.03M
September 15, 2025	0.26	0.25	0.25	0.26	0.24	920,516
September 12, 2025	0.25	0.26	0.26	0.27	0.25	742,269
September 11, 2025	0.24	0.26	0.26	0.27	0.24	2.15M
September 10, 2025	0.28	0.24	0.24	0.28	0.23	2.96M
September 09, 2025	0.23	0.25	0.25	0.27	0.23	3.39M
September 08, 2025	0.22	0.26	0.26	0.39	0.22	49.48M
September 05, 2025	0.26	0.22	0.22	0.26	0.21	4.33M
September 04, 2025	0.33	0.26	0.26	0.33	0.18	28.12M
September 03, 2025	0.36	0.34	0.34	0.37	0.33	989,244
September 02, 2025	0.38	0.36	0.36	0.38	0.34	1.45M
August 29, 2025	0.43	0.39	0.39	0.45	0.38	906,991
August 28, 2025	0.47	0.43	0.43	0.47	0.43	304,000
August 27, 2025	0.47	0.46	0.46	0.49	0.46	365,600
August 26, 2025	0.47	0.47	0.47	0.48	0.46	136,901
August 25, 2025	0.47	0.48	0.48	0.49	0.47	327,870
August 22, 2025	0.52	0.47	0.47	0.53	0.46	901,521
August 21, 2025	0.43	0.52	0.52	0.53	0.43	1.14M
August 20, 2025	0.48	0.43	0.43	0.49	0.41	987,995
August 19, 2025	0.5	0.48	0.48	0.53	0.47	393,407
August 18, 2025	0.52	0.51	0.51	0.53	0.5	280,528
August 15, 2025	0.5	0.53	0.53	0.55	0.49	569,424
August 14, 2025	0.6	0.62	0.62	0.62	0.58	735,300
August 13, 2025	0.59	0.6	0.6	0.61	0.56	496,919
August 12, 2025	0.59	0.6	0.6	0.6	0.55	1.15M
August 11, 2025	0.5	0.6	0.6	0.63	0.5	1.6M
August 08, 2025	0.51	0.5	0.5	0.55	0.49	347,641
August 07, 2025	0.54	0.52	0.52	0.55	0.5	412,953
August 06, 2025	0.54	0.54	0.54	0.55	0.51	1.07M
August 05, 2025	0.6	0.55	0.55	0.6	0.52	423,938
August 04, 2025	0.52	0.61	0.61	0.63	0.5	846,400
August 01, 2025	0.56	0.53	0.53	0.58	0.48	1.3M
July 31, 2025	0.68	0.58	0.58	0.7	0.57	1.3M
July 30, 2025	0.69	0.68	0.68	0.72	0.68	1.03M
July 29, 2025	0.73	0.67	0.67	0.73	0.66	1.48M
July 28, 2025	0.74	0.74	0.74	0.78	0.69	1.63M
July 25, 2025	0.78	0.72	0.72	0.78	0.64	2.3M
July 24, 2025	0.85	0.75	0.75	0.87	0.68	2.26M
July 23, 2025	0.9	0.86	0.86	0.91	0.85	1.05M
July 22, 2025	0.85	0.89	0.89	0.91	0.85	1.25M
July 21, 2025	0.86	0.84	0.84	0.9	0.84	1.64M
July 18, 2025	0.9	0.86	0.86	0.93	0.83	2.5M
July 17, 2025	0.9	0.92	0.92	0.98	0.86	3.07M
July 16, 2025	0.92	0.89	0.89	0.95	0.86	1.85M
July 15, 2025	0.93	0.94	0.94	0.96	0.92	1.38M
July 14, 2025	0.97	0.94	0.94	0.99	0.91	2.09M
July 11, 2025	0.99	0.93	0.93	1.04	0.85	8.28M
July 10, 2025	1.02	1.09	1.09	1.1	0.99	1.83M
July 09, 2025	1.05	1.03	1.03	1.13	1.01	1.59M
July 08, 2025	0.96	1.03	1.03	1.06	0.96	1.09M
July 07, 2025	0.99	0.95	0.95	0.99	0.92	570,100
July 03, 2025	1	0.98	0.98	1.07	0.98	845,200

Nuvve Holding Corp. (NVVE) NASDAQ