Nuvve Holding Corp. (NVVE) NASDAQ

Currency In USD

NVVE Historical Return

If you invested $1000 in Nuvve Holding Corp. (NVVE) since IPO date, it would be worth $0.01 as of August 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 $2.3. This corresponds to total returns of -100%, -100%, -99.77%, respectively, with annualized returns of -85.19%, -95.01%, -99.77%.

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
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
July 10, 2026	9.54	13.67	13.67	20.73	9.21	17.79M
July 09, 2026	7.9	8.78	8.78	9.87	7.06	1.09M
July 08, 2026	5.14	8.49	8.49	11.98	4.93	37.33M
July 07, 2026	5.04	5.19	5.19	5.19	4.37	69,166
July 06, 2026	5.97	4.89	4.89	6.41	3.79	279,239
July 02, 2026	6.39	5.76	5.76	6.7	5.75	19,537
July 01, 2026	6.84	6.47	6.47	7.19	5.76	29,738
June 30, 2026	6.4	7.15	7.15	7.82	6.3	46,559
June 29, 2026	6.03	6.22	6.22	6.3	5.58	6,015
June 26, 2026	5.77	5.9	5.9	6.08	5.64	5,546
June 25, 2026	5.98	5.65	5.65	6.3	5.63	4,755
June 24, 2026	6.57	5.69	5.69	6.57	5.67	7,804
June 23, 2026	6.3	6.06	6.06	6.54	5.82	6,823
June 22, 2026	6.71	6.3	6.3	6.93	6.3	8,645
June 18, 2026	6.56	6.57	6.57	6.93	6.3	6,763
June 17, 2026	6.62	6.54	6.54	7.02	6.48	9,098
June 16, 2026	6.84	6.44	6.44	6.84	6.44	9,868
June 15, 2026	6.41	6.97	6.97	7.2	6.41	19,919
June 12, 2026	6.66	6.29	6.29	6.75	6.29	5,245
June 11, 2026	6.84	6.75	6.75	6.84	6.48	6,701
June 10, 2026	6.53	6.66	6.66	6.66	6.14	6,569
June 09, 2026	5.99	6.75	6.75	6.82	5.94	28,778
June 08, 2026	6.18	5.9	5.9	6.18	5.81	11,652
June 05, 2026	6.7	6.06	6.06	6.7	5.76	18,059
June 04, 2026	6.3	6.75	6.75	6.84	6.3	12,127
June 03, 2026	6.56	6.3	6.3	6.79	6.17	18,182
June 02, 2026	7.02	6.58	6.58	7.16	6.31	21,064
June 01, 2026	6.73	6.57	6.57	7.13	6.48	15,097
May 29, 2026	7.56	6.91	6.91	7.64	6.68	18,921
May 28, 2026	7.2	7.69	7.69	7.73	6.45	31,427
May 27, 2026	6.3	6.53	6.53	6.77	6.3	14,126
May 26, 2026	6.86	6.29	6.29	6.92	6.05	43,377
May 22, 2026	6.86	6.86	6.86	7.75	6.48	16,494
May 21, 2026	6.81	6.41	6.41	7.2	6.3	15,629
May 20, 2026	6.31	6.21	6.21	6.5	6.12	10,916
May 19, 2026	6.6	6.39	6.39	6.61	6.31	7,113
May 18, 2026	7.69	6.73	6.73	7.74	6.58	11,184
May 15, 2026	7.28	7.36	7.36	7.36	6.68	18,060
May 14, 2026	8.05	7.37	7.37	8.05	7.02	21,597
May 13, 2026	6.55	7.43	7.43	7.73	6.33	19,707
May 12, 2026	6.42	6.66	6.66	6.66	6.21	8,639
May 11, 2026	6.3	6.33	6.33	6.48	6.16	7,059
May 08, 2026	6.31	6.28	6.28	6.5	6.16	12,549
May 07, 2026	6.81	6.34	6.34	6.88	6.12	71,228
May 06, 2026	6.3	6.63	6.63	6.8	6.04	25,012
May 05, 2026	6.01	6.26	6.26	6.3	5.73	15,600