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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	0.02	0.02	0.02	0.02	0.02	53,171
November 11, 2025	0.02	0.02	0.02	0.02	0.02	2,051
November 10, 2025	0.02	0.02	0.02	0.02	0.02	12,134
November 07, 2025	0.02	0.02	0.02	0.02	0.02	4,736
November 06, 2025	0.02	0.02	0.02	0.02	0.02	3,032
November 05, 2025	0.02	0.02	0.02	0.02	0.02	194,661
November 04, 2025	0.02	0.02	0.02	0.02	0.02	1,000
November 03, 2025	0.02	0.02	0.02	0.02	0.02	5,800
October 31, 2025	0.02	0.02	0.02	0.02	0.02	14,616
October 30, 2025	0.02	0.02	0.02	0.02	0.02	15,400
October 29, 2025	0.02	0.02	0.02	0.02	0.02	20,130
October 28, 2025	0.02	0.02	0.02	0.02	0.02	11,850
October 27, 2025	0.02	0.02	0.02	0.02	0.02	26,477
October 24, 2025	0.02	0.02	0.02	0.02	0.02	22,103
October 23, 2025	0.02	0.02	0.02	0.02	0.02	2,994
October 22, 2025	0.02	0.02	0.02	0.02	0.02	48,423
October 21, 2025	0.02	0.02	0.02	0.02	0.02	471
October 20, 2025	0.02	0.02	0.02	0.02	0.02	13,264
October 17, 2025	0.02	0.02	0.02	0.02	0.02	14,102
October 16, 2025	0.02	0.02	0.02	0.02	0.02	19,008
October 15, 2025	0.02	0.02	0.02	0.02	0.02	61,537
October 14, 2025	0.02	0.02	0.02	0.02	0.02	105,823
October 13, 2025	0.02	0.02	0.02	0.02	0.02	14,046
October 10, 2025	0.02	0.02	0.02	0.02	0.02	12,760
October 09, 2025	0.02	0.02	0.02	0.02	0.02	14,403
October 08, 2025	0.02	0.02	0.02	0.02	0.02	30,569
October 07, 2025	0.02	0.02	0.02	0.02	0.02	12,515
October 06, 2025	0.02	0.02	0.02	0.02	0.02	11,205
October 03, 2025	0.02	0.02	0.02	0.02	0.02	1,680
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

Nuvve Holding Corp. (NVVEW) NASDAQ