Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Nuvve Holding Corporation | NVVE | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0041 | -2.44% | 0.164 | 13:12:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.1715 | 0.1602 | 0.1715 | 0.1681 |
NVVE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.18 | 0.2152 | 0.1533 | 0.1702204 | 1,311,206 | -0.016 | -8.89% |
| 1 Month | 0.1925 | 0.2152 | 0.15 | 0.1702477 | 1,159,005 | -0.0285 | -14.81% |
| 3 Months | 0.3977 | 0.4529 | 0.132 | 0.2263706 | 3,926,921 | -0.2337 | -58.76% |
| 6 Months | 0.4952 | 0.90 | 0.132 | 0.2928607 | 2,301,826 | -0.3312 | -66.88% |
| 1 Year | 0.53 | 2.64 | 0.132 | 0.3894145 | 1,347,990 | -0.366 | -69.06% |
| 3 Years | 15.10 | 17.30 | 0.132 | 2.58 | 673,763 | -14.94 | -98.91% |
| 5 Years | 15.10 | 17.30 | 0.132 | 2.58 | 673,763 | -14.94 | -98.91% |
NVVE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 05 2023 | 0.1681 | -0.0039 | -2.27% | 0.1773 | 0.1773 | 0.1657 | 414,948 |
| Dec 04 2023 | 0.172 | 0.0078 | 4.75% | 0.165 | 0.175 | 0.1639 | 636,742 |
| Dec 01 2023 | 0.1642 | 0.0022 | 1.36% | 0.169 | 0.1698 | 0.1605 | 591,947 |
| Nov 30 2023 | 0.162 | -0.011 | -6.36% | 0.17 | 0.17 | 0.1533 | 940,391 |
| Nov 29 2023 | 0.173 | 0.00 | 0.0% | 0.18 | 0.2152 | 0.157 | 3,972,000 |
| Nov 28 2023 | 0.173 | 0.0091 | 5.55% | 0.161 | 0.1799 | 0.160701 | 596,214 |
| Nov 27 2023 | 0.1639 | -0.0066 | -3.87% | 0.1725 | 0.1725 | 0.1603 | 537,825 |
| Nov 24 2023 | 0.1705 | 0.0165 | 10.71% | 0.1688 | 0.175 | 0.155 | 785,516 |
| Nov 22 2023 | 0.154 | 0.0003 | 0.2% | 0.158 | 0.16 | 0.151 | 489,533 |
| Nov 21 2023 | 0.1537 | -0.0093 | -5.71% | 0.1593 | 0.16 | 0.15 | 882,727 |
| Nov 20 2023 | 0.163 | -0.002 | -1.21% | 0.1608 | 0.1649 | 0.1566 | 615,018 |
| Nov 17 2023 | 0.165 | 0.00 | 0.0% | 0.165 | 0.17 | 0.1566 | 1,319,083 |
| Nov 16 2023 | 0.165 | 0.0035 | 2.17% | 0.1653 | 0.1658 | 0.1521 | 808,125 |
| Nov 15 2023 | 0.1615 | -0.0073 | -4.32% | 0.17 | 0.1717 | 0.16 | 456,165 |
| Nov 14 2023 | 0.1688 | 0.0088 | 5.5% | 0.1668 | 0.1699 | 0.1512 | 950,001 |
| Nov 13 2023 | 0.16 | -0.003 | -1.84% | 0.16 | 0.165 | 0.1509 | 1,074,318 |
| Nov 10 2023 | 0.163 | -0.0221 | -11.94% | 0.1798 | 0.18 | 0.1515 | 2,168,177 |
| Nov 09 2023 | 0.1851 | -0.0037 | -1.96% | 0.2075 | 0.2075 | 0.1832 | 4,513,456 |
| Nov 08 2023 | 0.1888 | -0.0048 | -2.48% | 0.1925 | 0.1925 | 0.181 | 268,904 |
| Nov 07 2023 | 0.1936 | 0.0036 | 1.89% | 0.19 | 0.1989 | 0.175 | 1,016,765 |
| Nov 06 2023 | 0.19 | 0.001 | 0.53% | 0.20 | 0.204 | 0.18 | 797,177 |
