Nuvve Holding Corp. (NVVE) NASDAQ

0.51

-0.0174(-3.28%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20250.50.530.530.550.49569,424
August 14, 20250.60.620.620.620.58735,300
August 13, 20250.590.60.60.610.56496,919
August 12, 20250.590.60.60.60.551.15M
August 11, 20250.50.60.60.630.51.6M
August 08, 20250.510.50.50.550.49347,641
August 07, 20250.540.520.520.550.5412,953
August 06, 20250.540.540.540.550.511.07M
August 05, 20250.60.550.550.60.52423,938
August 04, 20250.520.610.610.630.5846,400
August 01, 20250.560.530.530.580.481.3M
July 31, 20250.680.580.580.70.571.3M
July 30, 20250.690.680.680.720.681.03M
July 29, 20250.730.670.670.730.661.48M
July 28, 20250.740.740.740.780.691.63M
July 25, 20250.780.720.720.780.642.3M
July 24, 20250.850.750.750.870.682.26M
July 23, 20250.90.860.860.910.851.05M
July 22, 20250.850.890.890.910.851.25M
July 21, 20250.860.840.840.90.841.64M
July 18, 20250.90.860.860.930.832.5M
July 17, 20250.90.920.920.980.863.07M
July 16, 20250.920.890.890.950.861.85M
July 15, 20250.930.940.940.960.921.38M
July 14, 20250.970.940.940.990.912.09M
July 11, 20250.990.930.931.040.858.28M
July 10, 20251.021.091.091.10.991.83M
July 09, 20251.051.031.031.131.011.59M
July 08, 20250.961.031.031.060.961.09M
July 07, 20250.990.950.950.990.92570,100
July 03, 202510.980.981.070.98845,200
July 02, 20251.02111.030.931.01M
July 01, 20250.961.011.011.020.931.19M
June 30, 20250.870.950.950.970.831.49M
June 27, 20250.940.870.870.940.86910,368
June 26, 20250.90.940.940.950.87696,658
June 25, 202510.90.91.010.91.44M
June 24, 20251.031.031.031.050.98835,100
June 23, 20251.051.031.031.091955,447
June 20, 20251.11.061.061.121.011.12M
June 18, 20251.051.061.061.181.013.96M
June 17, 20251.471.191.191.481.032.59M
June 16, 20251.411.511.511.521.351.17M
June 13, 20251.251.361.361.541.222.27M
June 12, 20251.261.371.371.41.241.89M
June 11, 20251.051.251.251.251.031.94M
June 10, 20251.11.071.071.131.042.37M
June 09, 20251.21.151.151.211.11834,318
June 06, 20251.281.191.191.311.17862,268
June 05, 20251.31.281.281.41.261.45M
June 04, 20251.271.291.291.381.191.5M
June 03, 20251.481.251.251.51.212.76M
June 02, 20251.361.491.491.81.3412.88M
May 30, 20251.241.221.221.411.1513.35M
May 29, 20251.051.121.121.40.9810.06M
May 28, 20251.151.051.051.151.031.37M
May 27, 20250.951.11.11.10.942.59M
May 23, 20250.890.920.920.930.87861,034
May 22, 20250.930.970.971.130.932.56M
May 21, 20250.910.920.921.050.872.27M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved