Nvni Group Limited Ordinary Shares (NVNI) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$1.29

$1.35

5 DAY PERFORMANCE

-6.38%

1 MONTH PERFORMANCE

+20.00%

3 MONTH PERFORMANCE

-19.02%

6 MONTH PERFORMANCE

-58.36%

YEAR-TO-DATE PERFORMANCE

-50.19%

1 YEAR PERFORMANCE

-70.34%

Nvni Group Ltd Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/06/2026	$1.26	$1.26 (-0.4%)	$1.30	$1.20	46.18 K	$12.56 M
05/05/2026	$1.27	$1.25 (-1.57%)	$1.34	$1.25	95.93 K	$12.98 M
05/04/2026	$1.40	$1.29 (-7.86%)	$1.41	$1.28	103.52 K	$13.39 M
05/01/2026	$1.39	$1.41 (1.44%)	$1.42	$1.38	82.86 K	$13.39 M
04/30/2026	$1.30	$1.40 (7.69%)	$1.42	$1.30	76.80 K	$13.39 M
04/29/2026	$1.34	$1.31 (-2.24%)	$1.38	$1.25	90.61 K	$13.39 M
04/28/2026	$1.37	$1.32 (-3.65%)	$1.39	$1.32	63.68 K	$13.39 M
04/27/2026	$1.39	$1.41 (1.44%)	$1.43	$1.35	60.40 K	$13.39 M
04/24/2026	$1.40	$1.38 (-1.43%)	$1.40	$1.34	69.90 K	$13.39 M
04/23/2026	$1.46	$1.38 (-5.48%)	$1.46	$1.31	53.00 K	$13.39 M
04/22/2026	$1.30	$1.46 (12.31%)	$1.47	$1.29	213.50 K	$13.39 M
04/21/2026	$1.31	$1.30 (-0.76%)	$1.33	$1.26	110.05 K	$13.39 M
04/20/2026	$1.28	$1.33 (3.91%)	$1.33	$1.28	50.80 K	$13.39 M
04/17/2026	$1.32	$1.31 (-0.76%)	$1.33	$1.28	64.55 K	$13.39 M
04/16/2026	$1.31	$1.31 (0%)	$1.32	$1.24	53.60 K	$13.39 M
04/15/2026	$1.26	$1.31 (3.97%)	$1.32	$1.23	110.70 K	$13.39 M
04/14/2026	$1.24	$1.28 (3.23%)	$1.34	$1.23	226.10 K	$13.39 M
04/13/2026	$1.21	$1.34 (10.74%)	$1.37	$1.19	260.90 K	$13.39 M
04/10/2026	$1.23	$1.19 (-3.25%)	$1.36	$1.18	423.90 K	$13.39 M
04/09/2026	$1.07	$1.19 (11.21%)	$1.28	$1.04	889.02 K	$13.39 M
04/08/2026	$1.04	$1.04 (0%)	$1.07	$1.00	279.20 K	$13.39 M
04/07/2026	$1.06	$1.01 (-4.72%)	$1.08	$0.98	769.50 K	$13.39 M
04/06/2026	$1.04	$1.10 (5.77%)	$1.25	$0.96	14.76 M	$13.39 M
04/02/2026	$1.17	$1.57 (34.19%)	$1.68	$1.17	374.70 K	$13.39 M
04/01/2026	$1.18	$1.21 (2.54%)	$1.28	$1.11	35.20 K	$13.39 M
03/31/2026	$1.12	$1.15 (2.68%)	$1.16	$1.05	62.69 K	$13.39 M
03/30/2026	$1.18	$1.10 (-6.78%)	$1.23	$1.10	54.83 K	$13.39 M
03/27/2026	$1.18	$1.16 (-1.69%)	$1.20	$1.13	41.11 K	$13.39 M
03/26/2026	$1.22	$1.19 (-2.46%)	$1.25	$1.17	51.01 K	$13.39 M
03/25/2026	$1.23	$1.21 (-1.63%)	$1.23	$1.18	13.42 K	$13.39 M
03/24/2026	$1.21	$1.23 (1.65%)	$1.25	$1.16	62.40 K	$13.39 M
03/23/2026	$1.27	$1.20 (-5.51%)	$1.27	$1.19	26.76 K	$13.39 M
03/20/2026	$1.24	$1.24 (0%)	$1.25	$1.19	32.96 K	$13.39 M
03/19/2026	$1.33	$1.25 (-6.02%)	$1.33	$1.22	50.15 K	$13.39 M
03/18/2026	$1.34	$1.33 (-0.75%)	$1.37	$1.30	26.61 K	$13.39 M
03/17/2026	$1.37	$1.39 (1.46%)	$1.40	$1.35	25.84 K	$13.39 M
03/16/2026	$1.28	$1.37 (7.03%)	$1.37	$1.26	19.77 K	$13.39 M
03/13/2026	$1.32	$1.25 (-5.3%)	$1.32	$1.24	59.31 K	$13.39 M
03/12/2026	$1.40	$1.30 (-7.14%)	$1.40	$1.28	296.94 K	$13.39 M
03/11/2026	$1.33	$1.31 (-1.5%)	$1.36	$1.30	13.36 K	$13.39 M
03/10/2026	$1.32	$1.29 (-2.27%)	$1.37	$1.23	53.45 K	$13.39 M
03/09/2026	$1.33	$1.32 (-0.75%)	$1.35	$1.29	18.14 K	$13.39 M
03/06/2026	$1.28	$1.28 (0%)	$1.38	$1.28	30.81 K	$13.39 M
03/05/2026	$1.34	$1.34 (0%)	$1.39	$1.32	31.93 K	$14.02 M
03/04/2026	$1.22	$1.29 (5.74%)	$1.30	$1.20	40.43 K	$13.50 M
03/03/2026	$1.26	$1.24 (-1.59%)	$1.26	$1.20	67.31 K	$12.98 M
03/02/2026	$1.21	$1.26 (4.13%)	$1.40	$1.21	148.63 K	$13.18 M
02/27/2026	$1.30	$1.22 (-6.15%)	$1.31	$1.21	46.49 K	$12.28 M
02/26/2026	$1.32	$1.32 (0%)	$1.45	$1.26	45.66 K	$13.21 M
02/25/2026	$1.15	$1.37 (19.13%)	$1.48	$1.15	121.40 K	$13.71 M
02/24/2026	$1.30	$1.21 (-6.92%)	$1.30	$1.10	333.70 K	$12.11 M
02/23/2026	$1.50	$1.26 (-16%)	$1.52	$1.25	260.09 K	$12.61 M
02/20/2026	$1.57	$1.51 (-3.82%)	$1.60	$1.48	88.50 K	$15.11 M
02/19/2026	$1.62	$1.59 (-1.85%)	$1.64	$1.55	76.90 K	$15.81 M
02/18/2026	$1.57	$1.65 (5.1%)	$1.73	$1.54	72.62 K	$16.41 M
02/17/2026	$1.56	$1.58 (1.28%)	$1.64	$1.50	58.05 K	$15.71 M
02/13/2026	$1.57	$1.58 (0.64%)	$1.69	$1.45	150.75 K	$15.71 M
02/12/2026	$1.66	$1.56 (-6.02%)	$1.74	$1.55	99.50 K	$15.42 M
02/11/2026	$1.84	$1.63 (-11.41%)	$1.84	$1.60	41.70 K	$16.11 M
02/10/2026	$1.72	$1.77 (2.91%)	$1.85	$1.67	36.90 K	$17.49 M
02/09/2026	$1.63	$1.75 (7.36%)	$1.80	$1.57	71.85 K	$17.29 M
02/06/2026	$1.44	$1.63 (13.19%)	$1.68	$1.44	104.20 K	$16.11 M