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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.01	0.01	0.01	0.01	0.01	3,298
February 19, 2026	0.01	0.01	0.01	0.01	0.01	22,234
February 18, 2026	0.01	0.01	0.01	0.01	0.01	1,400
February 17, 2026	0.01	0.01	0.01	0.01	0.01	1,533
February 13, 2026	0.01	0.01	0.01	0.01	0.01	100
February 12, 2026	0.01	0.01	0.01	0.01	0.01	22,166
February 11, 2026	0.01	0.01	0.01	0.01	0.01	6,600
February 10, 2026	0.02	0.01	0.01	0.02	0.01	8,690
February 09, 2026	0.01	0.01	0.01	0.01	0.01	17,499
February 06, 2026	0.01	0.01	0.01	0.01	0.01	14,033
February 05, 2026	0.01	0.01	0.01	0.01	0.01	2,737
February 04, 2026	0.01	0.01	0.01	0.01	0.01	34,540
February 03, 2026	0.01	0.01	0.01	0.02	0.01	17,462
February 02, 2026	0.01	0.01	0.01	0.01	0.01	17,982
January 30, 2026	0.01	0.01	0.01	0.01	0.01	21,455
January 29, 2026	0.01	0.01	0.01	0.02	0.01	97,853
January 28, 2026	0.01	0.01	0.01	0.02	0.01	67,369
January 27, 2026	0.02	0.01	0.01	0.02	0.01	119,964
January 26, 2026	0.02	0.02	0.02	0.02	0.02	203,025
January 23, 2026	0.02	0.02	0.02	0.02	0.02	18,993
January 22, 2026	0.02	0.02	0.02	0.02	0.02	98,375
January 21, 2026	0.02	0.02	0.02	0.02	0.02	50,601
January 20, 2026	0.01	0.02	0.02	0.02	0.01	31,326
January 16, 2026	0.02	0.02	0.02	0.02	0.02	28,141
January 15, 2026	0.02	0.02	0.02	0.02	0.02	13,231
January 14, 2026	0.02	0.02	0.02	0.02	0.02	19,039
January 13, 2026	0.02	0.02	0.02	0.02	0.02	64,941
January 12, 2026	0.02	0.02	0.02	0.02	0.02	148,963
January 09, 2026	0.02	0.02	0.02	0.02	0.02	243,148
January 08, 2026	0.03	0.02	0.02	0.04	0.02	764,125
January 07, 2026	0.02	0.02	0.02	0.03	0.02	2.11M
January 06, 2026	0.02	0.02	0.02	0.02	0.02	320
January 05, 2026	0.02	0.02	0.02	0.02	0.02	83,077
January 02, 2026	0.02	0.02	0.02	0.02	0.02	28,535
December 31, 2025	0.02	0.02	0.02	0.02	0.02	19,529
December 30, 2025	0.01	0.02	0.02	0.02	0.01	16,583
December 29, 2025	0.01	0.01	0.01	0.01	0.01	6,410
December 26, 2025	0.01	0.01	0.01	0.02	0.01	373,208
December 24, 2025	0.02	0.01	0.01	0.02	0.01	20,700
December 23, 2025	0.01	0.02	0.02	0.02	0.01	29,788
December 22, 2025	0.01	0.01	0.01	0.02	0.01	18,661
December 19, 2025	0.02	0.02	0.02	0.02	0.01	350
December 18, 2025	0.01	0.02	0.02	0.02	0.01	27,768
December 17, 2025	0.02	0.01	0.01	0.02	0.01	19,429
December 16, 2025	0.02	0.02	0.02	0.02	0.01	39,187
December 15, 2025	0.02	0.02	0.02	0.02	0.01	142,627
December 12, 2025	0.02	0.01	0.01	0.02	0.01	62,898
December 11, 2025	0.01	0.01	0.01	0.02	0.01	123,363
December 10, 2025	0.02	0.02	0.02	0.02	0.02	128,965
December 09, 2025	0.02	0.02	0.02	0.02	0.02	5,000
December 08, 2025	0.02	0.02	0.02	0.02	0.02	58,540
December 05, 2025	0.02	0.02	0.02	0.02	0.02	69,075
December 04, 2025	0.02	0.02	0.02	0.02	0.02	39,950
December 03, 2025	0.02	0.02	0.02	0.02	0.02	1,931
December 02, 2025	0.02	0.02	0.02	0.02	0.02	606
December 01, 2025	0.02	0.02	0.02	0.02	0.02	34,939
November 28, 2025	0.02	0.02	0.02	0.02	0.02	5,200
November 26, 2025	0.02	0.02	0.02	0.02	0.02	40,430
November 25, 2025	0.02	0.02	0.02	0.02	0.02	88,886
November 24, 2025	0.02	0.02	0.02	0.02	0.02	28,265

Nuvve Holding Corp. (NVVEW) NASDAQ