5 DAY PERFORMANCE
+24.53%
1 MONTH PERFORMANCE
+25.71%
3 MONTH PERFORMANCE
+10.00%
6 MONTH PERFORMANCE
-19.02%
YEAR-TO-DATE PERFORMANCE
-50.19%
1 YEAR PERFORMANCE
-75.82%
Nvni Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.03 | 3.39 K | |
| 08/06/2026 | $1.03 | $1.03 (0%) | $1.10 | $1.00 | 42.31 K | $12.77 M |
| 08/05/2026 | $1.18 | $1.09 (-7.63%) | $1.18 | $1.03 | 45.38 K | $13.52 M |
| 08/04/2026 | $1.16 | $1.19 (2.59%) | $1.30 | $1.15 | 57.70 K | $14.76 M |
| 08/03/2026 | $1.07 | $1.08 (0.93%) | $1.10 | $1.05 | 45.50 K | $13.39 M |
| 07/31/2026 | $1.05 | $1.06 (0.95%) | $1.06 | $1.02 | 11.18 K | $13.39 M |
| 07/30/2026 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.02 | 46.66 K | $13.39 M |
| 07/29/2026 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.00 | 38.98 K | $13.39 M |
| 07/28/2026 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.07 | 23.00 K | $13.39 M |
| 07/27/2026 | $1.07 | $1.16 (8.41%) | $1.17 | $1.05 | 53.33 K | $13.39 M |
| 07/24/2026 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.08 | 65.14 K | $13.39 M |
| 07/23/2026 | $1.15 | $1.16 (0.87%) | $1.21 | $1.10 | 28.92 K | $13.39 M |
| 07/22/2026 | $1.22 | $1.18 (-3.28%) | $1.26 | $1.18 | 48.35 K | $13.39 M |
| 07/21/2026 | $1.26 | $1.21 (-3.97%) | $1.33 | $1.11 | 184.15 K | $13.39 M |
| 07/20/2026 | $1.58 | $1.32 (-16.46%) | $1.61 | $1.28 | 118.85 K | $13.39 M |
| 07/17/2026 | $1.54 | $1.58 (2.6%) | $1.64 | $1.53 | 65.20 K | $13.39 M |
| 07/16/2026 | $1.62 | $1.56 (-3.7%) | $1.64 | $1.45 | 153.00 K | $13.39 M |
| 07/15/2026 | $1.37 | $1.61 (17.52%) | $1.69 | $1.33 | 367.03 K | $13.39 M |
| 07/14/2026 | $1.25 | $1.37 (9.6%) | $1.55 | $1.22 | 682.20 K | $13.39 M |
| 07/13/2026 | $1.08 | $1.24 (14.81%) | $1.29 | $1.06 | 227.70 K | $13.39 M |
| 07/10/2026 | $1.08 | $1.10 (1.85%) | $1.13 | $1.05 | 66.04 K | $13.39 M |
| 07/09/2026 | $1.06 | $1.07 (0.94%) | $1.10 | $1.02 | 60.70 K | $13.39 M |
| 07/08/2026 | $1.05 | $1.05 (0%) | $1.06 | $1.01 | 26.43 K | $13.39 M |
| 07/07/2026 | $1.00 | $1.05 (5%) | $1.06 | $0.96 | 142.30 K | $13.39 M |
| 07/06/2026 | $0.99 | $1.07 (8.08%) | $1.13 | $0.94 | 147.21 K | $13.39 M |
| 07/02/2026 | $0.98 | $0.99 (0.57%) | $0.99 | $0.94 | 31.94 K | $13.39 M |
| 07/01/2026 | $0.93 | $0.99 (5.89%) | $1.02 | $0.92 | 57.81 K | $13.39 M |
| 06/30/2026 | $0.92 | $0.95 (3.23%) | $0.95 | $0.92 | 36.60 K | $13.39 M |
| 06/29/2026 | $0.95 | $0.97 (2.11%) | $0.97 | $0.93 | 41.80 K | $13.39 M |
| 06/26/2026 | $0.93 | $0.95 (2.23%) | $0.96 | $0.92 | 36.93 K | $13.39 M |
| 06/25/2026 | $0.94 | $0.96 (2.05%) | $0.97 | $0.90 | 35.65 K | $13.39 M |
| 06/24/2026 | $0.96 | $0.97 (1.03%) | $1.00 | $0.92 | 51.56 K | $13.39 M |
| 06/23/2026 | $0.91 | $0.97 (7.1%) | $0.99 | $0.91 | 111.63 K | $13.39 M |
| 06/22/2026 | $0.91 | $0.95 (3.98%) | $0.96 | $0.90 | 57.75 K | $13.39 M |
| 06/18/2026 | $0.92 | $0.95 (3.49%) | $0.97 | $0.91 | 79.25 K | $13.39 M |
| 06/17/2026 | $0.94 | $0.94 (-0.57%) | $0.98 | $0.91 | 126.55 K | $13.39 M |
| 06/16/2026 | $0.92 | $0.96 (4.61%) | $0.98 | $0.88 | 116.70 K | $13.39 M |
| 06/15/2026 | $0.82 | $0.96 (17.3%) | $1.04 | $0.81 | 878.69 K | $13.39 M |
| 06/12/2026 | $0.85 | $0.81 (-4.72%) | $0.95 | $0.77 | 415.44 K | $13.39 M |
| 06/11/2026 | $0.90 | $0.87 (-3.36%) | $0.92 | $0.84 | 873.15 K | $13.39 M |
| 06/10/2026 | $1.15 | $0.91 (-20.61%) | $1.16 | $0.85 | 24.37 M | $13.39 M |
| 06/09/2026 | $1.05 | $1.00 (-4.77%) | $1.10 | $0.96 | 126.13 K | $13.39 M |
| 06/08/2026 | $1.02 | $1.04 (1.96%) | $1.05 | $1.01 | 31.39 K | $13.39 M |
| 06/05/2026 | $1.07 | $1.02 (-4.67%) | $1.14 | $1.00 | 133.23 K | $13.39 M |
| 06/04/2026 | $1.07 | $1.11 (3.74%) | $1.11 | $1.00 | 102.92 K | $13.39 M |
| 06/03/2026 | $1.16 | $1.05 (-9.48%) | $1.17 | $1.02 | 139.41 K | $13.39 M |
| 06/02/2026 | $1.20 | $1.15 (-4.17%) | $1.23 | $1.10 | 79.26 K | $13.39 M |
| 06/01/2026 | $1.13 | $1.22 (7.96%) | $1.26 | $1.12 | 217.43 K | $13.39 M |
| 05/29/2026 | $1.15 | $1.15 (0%) | $1.19 | $1.15 | 20.05 K | $12.03 M |
| 05/28/2026 | $1.20 | $1.15 (-4.17%) | $1.23 | $1.15 | 80.05 K | $12.03 M |
| 05/27/2026 | $1.18 | $1.19 (0.85%) | $1.20 | $1.16 | 23.14 K | $12.45 M |
| 05/26/2026 | $1.19 | $1.18 (-0.84%) | $1.26 | $1.15 | 54.34 K | $12.35 M |
| 05/22/2026 | $1.11 | $1.20 (8.11%) | $1.25 | $1.11 | 107.83 K | $12.56 M |
| 05/21/2026 | $1.07 | $1.11 (3.74%) | $1.13 | $1.07 | 44.20 K | $11.61 M |
| 05/20/2026 | $1.07 | $1.10 (2.8%) | $1.11 | $1.05 | 31.67 K | $11.51 M |
| 05/19/2026 | $0.98 | $1.07 (9.18%) | $1.15 | $0.96 | 884.14 K | $11.19 M |
| 05/18/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.12 | 30.05 K | $11.72 M |
| 05/15/2026 | $1.15 | $1.16 (0.87%) | $1.18 | $1.15 | 53.32 K | $12.14 M |
| 05/14/2026 | $1.15 | $1.15 (0%) | $1.19 | $1.12 | 61.92 K | $12.03 M |
| 05/13/2026 | $1.12 | $1.14 (1.79%) | $1.20 | $1.11 | 65.05 K | $11.93 M |
| 05/12/2026 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.09 | 86.64 K | $11.61 M |
| 05/11/2026 | $1.15 | $1.11 (-3.48%) | $1.18 | $1.10 | 99.94 K | $11.61 M |
| 05/08/2026 | $1.22 | $1.16 (-4.92%) | $1.24 | $1.12 | 96.40 K | $12.14 M |
| 05/07/2026 | $1.23 | $1.20 (-2.44%) | $1.28 | $1.20 | 55.24 K | $12.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
