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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	0.03	0.02	0.02	0.03	0.02	33,016
July 08, 2025	0.02	0.02	0.02	0.03	0.02	74,337
July 07, 2025	0.02	0.02	0.02	0.02	0.02	985
July 03, 2025	0.03	0.03	0.03	0.03	0.02	29,213
July 02, 2025	0.02	0.02	0.02	0.02	0.02	22,992
July 01, 2025	0.02	0.02	0.02	0.02	0.02	72,143
June 30, 2025	0.02	0.02	0.02	0.03	0.02	23,544
June 27, 2025	0.03	0.02	0.02	0.03	0.02	100,621
June 26, 2025	0.03	0.03	0.03	0.03	0.03	37,797
June 25, 2025	0.03	0.03	0.03	0.03	0.02	49,259
June 24, 2025	0.02	0.04	0.04	0.04	0.02	193,035
June 23, 2025	0.03	0.02	0.02	0.03	0.02	110,872
June 20, 2025	0.04	0.03	0.03	0.04	0.03	431,475
June 18, 2025	0.05	0.03	0.03	0.05	0.03	449,765

Nuvve Holding Corp. (NVVEW) NASDAQ