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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	0.02	0.02	0.02	0.02	0.02	18,251
October 01, 2025	0.02	0.02	0.02	0.02	0.02	15,513
September 30, 2025	0.02	0.02	0.02	0.02	0.02	15,365
September 29, 2025	0.02	0.02	0.02	0.02	0.02	4,001
September 26, 2025	0.02	0.02	0.02	0.02	0.02	5,523
September 25, 2025	0.02	0.02	0.02	0.02	0.01	10,949
September 24, 2025	0.01	0.02	0.02	0.02	0.01	6,349
September 23, 2025	0.02	0.02	0.02	0.02	0.01	5,327
September 22, 2025	0.02	0.02	0.02	0.02	0.02	13,570
September 19, 2025	0.02	0.02	0.02	0.02	0.02	588
September 18, 2025	0.01	0.02	0.02	0.02	0.01	1,446
September 17, 2025	0.01	0.02	0.02	0.02	0.01	4,771
September 16, 2025	0.01	0.02	0.02	0.02	0.01	27,687
September 15, 2025	0.02	0.02	0.02	0.02	0.02	14,033
September 12, 2025	0.02	0.02	0.02	0.02	0.02	9,773
September 11, 2025	0.02	0.02	0.02	0.02	0.02	10,225
September 10, 2025	0.02	0.02	0.02	0.02	0.02	41,994
September 09, 2025	0.02	0.02	0.02	0.02	0.02	7,650
September 08, 2025	0.02	0.02	0.02	0.02	0.01	98,359
September 05, 2025	0.02	0.02	0.02	0.02	0.01	101,485
September 04, 2025	0.02	0.01	0.01	0.02	0.01	441,773
September 03, 2025	0.02	0.02	0.02	0.02	0.02	58,861
September 02, 2025	0.02	0.02	0.02	0.02	0.02	6,865
August 29, 2025	0.02	0.02	0.02	0.02	0.02	149,445
August 28, 2025	0.02	0.02	0.02	0.02	0.02	4,926
August 27, 2025	0.02	0.03	0.03	0.03	0.02	16,156
August 26, 2025	0.03	0.03	0.03	0.03	0.02	2,326
August 25, 2025	0.03	0.03	0.03	0.03	0.03	3,900
August 22, 2025	0.02	0.02	0.02	0.03	0.02	21,600
August 21, 2025	0.02	0.02	0.02	0.02	0.02	25,079
August 20, 2025	0.02	0.02	0.02	0.02	0.02	22,128
August 19, 2025	0.02	0.02	0.02	0.02	0.02	4,241
August 18, 2025	0.02	0.02	0.02	0.02	0.02	10,037
August 15, 2025	0.02	0.02	0.02	0.02	0.02	7,544
August 14, 2025	0.02	0.02	0.02	0.03	0.02	47,811
August 13, 2025	0.02	0.03	0.03	0.03	0.02	25,065
August 12, 2025	0.02	0.03	0.03	0.03	0.02	30,419
August 11, 2025	0.02	0.02	0.02	0.02	0.02	73,311
August 08, 2025	0.02	0.02	0.02	0.02	0.02	9,517
August 07, 2025	0.02	0.02	0.02	0.02	0.02	6,660
August 06, 2025	0.02	0.02	0.02	0.02	0.02	14,806
August 05, 2025	0.02	0.02	0.02	0.02	0.02	5,196
August 04, 2025	0.02	0.03	0.03	0.03	0.02	38,212
August 01, 2025	0.02	0.03	0.03	0.03	0.02	340
July 31, 2025	0.02	0.02	0.02	0.02	0.02	5,977
July 30, 2025	0.02	0.03	0.03	0.03	0.02	17,096
July 29, 2025	0.02	0.03	0.03	0.03	0.02	7,030
July 28, 2025	0.02	0.03	0.03	0.03	0.02	100,093
July 25, 2025	0.02	0.02	0.02	0.02	0.02	2,590
July 24, 2025	0.03	0.02	0.02	0.03	0.02	74,036
July 23, 2025	0.03	0.03	0.03	0.03	0.03	3,955
July 22, 2025	0.03	0.03	0.03	0.03	0.03	28,206
July 21, 2025	0.03	0.03	0.03	0.03	0.03	43,558
July 18, 2025	0.02	0.03	0.03	0.03	0.02	137,633
July 17, 2025	0.03	0.02	0.02	0.03	0.02	14,759
July 16, 2025	0.02	0.02	0.02	0.02	0.02	41,118
July 15, 2025	0.02	0.03	0.03	0.03	0.02	59,091
July 14, 2025	0.02	0.02	0.02	0.02	0.02	8,251
July 11, 2025	0.02	0.02	0.02	0.02	0.02	37,456
July 10, 2025	0.02	0.03	0.03	0.03	0.02	49,302

Nuvve Holding Corp. (NVVEW) NASDAQ