5 DAY PERFORMANCE
-89.67%
1 MONTH PERFORMANCE
-90.43%
3 MONTH PERFORMANCE
-94.30%
6 MONTH PERFORMANCE
-90.65%
YEAR-TO-DATE PERFORMANCE
-98.72%
1 YEAR PERFORMANCE
-95.65%
Nvni Group Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.43 | $4.05 (18.08%) | $4.20 | $3.40 | 1.09 M | $9.35 M |
| 12/04/2025 | $3.05 | $3.43 (12.46%) | $3.47 | $3.05 | 175.24 K | $7.92 M |
| 12/03/2025 | $2.82 | $3.03 (7.45%) | $3.03 | $2.81 | 56.32 K | $7.00 M |
| 12/02/2025 | $2.88 | $2.85 (-1.04%) | $2.98 | $2.80 | 67.65 K | $6.58 M |
| 12/01/2025 | $2.87 | $2.96 (3.14%) | $3.00 | $2.85 | 82.52 K | $6.83 M |
| 11/28/2025 | $2.88 | $2.88 (0%) | $2.93 | $2.83 | 75.22 K | $6.65 M |
| 11/26/2025 | $2.86 | $2.85 (-0.35%) | $2.95 | $2.81 | 50.41 K | $6.58 M |
| 11/25/2025 | $2.90 | $2.91 (0.34%) | $2.95 | $2.80 | 67.30 K | $6.72 M |
| 11/24/2025 | $3.05 | $2.93 (-3.93%) | $3.07 | $2.91 | 113.35 K | $6.77 M |
| 11/21/2025 | $2.84 | $3.01 (5.99%) | $3.01 | $2.74 | 97.22 K | $6.95 M |
| 11/20/2025 | $3.02 | $2.84 (-5.96%) | $3.20 | $2.84 | 112.57 K | $6.56 M |
| 11/19/2025 | $3.06 | $3.03 (-0.98%) | $3.14 | $2.94 | 42.22 K | $7.00 M |
| 11/18/2025 | $3.14 | $3.09 (-1.59%) | $3.30 | $3.03 | 75.64 K | $7.13 M |
| 11/17/2025 | $2.96 | $3.18 (7.43%) | $3.29 | $2.90 | 112.82 K | $7.34 M |
| 11/14/2025 | $2.95 | $3.01 (2.03%) | $3.07 | $2.70 | 276.96 K | $6.95 M |
| 11/13/2025 | $3.34 | $3.02 (-9.58%) | $3.34 | $3.00 | 174.71 K | $6.97 M |
| 11/12/2025 | $3.10 | $3.33 (7.42%) | $3.39 | $3.09 | 140.24 K | $7.69 M |
| 11/11/2025 | $3.16 | $3.12 (-1.27%) | $3.23 | $3.08 | 67.30 K | $7.20 M |
| 11/10/2025 | $3.23 | $3.21 (-0.62%) | $3.33 | $3.07 | 91.33 K | $7.41 M |
| 11/07/2025 | $3.18 | $3.27 (2.83%) | $3.27 | $3.02 | 88.20 K | $7.55 M |
| 11/06/2025 | $3.44 | $3.17 (-7.85%) | $3.47 | $3.10 | 196.50 K | $7.32 M |
| 11/05/2025 | $3.24 | $3.42 (5.56%) | $3.42 | $3.19 | 53.24 K | $7.90 M |
| 11/04/2025 | $3.46 | $3.22 (-6.94%) | $3.47 | $3.17 | 106.70 K | $7.44 M |
| 11/03/2025 | $3.65 | $3.50 (-4.11%) | $3.68 | $3.29 | 109.35 K | $8.08 M |
| 10/31/2025 | $3.50 | $3.68 (5.14%) | $3.69 | $3.44 | 89.80 K | $8.50 M |
| 10/30/2025 | $3.51 | $3.46 (-1.42%) | $3.62 | $3.44 | 80.80 K | $7.99 M |
| 10/29/2025 | $3.59 | $3.58 (-0.28%) | $3.75 | $3.45 | 141.65 K | $8.27 M |
| 10/28/2025 | $3.60 | $3.59 (-0.28%) | $3.79 | $3.50 | 172.90 K | $8.29 M |
| 10/27/2025 | $3.85 | $3.63 (-5.71%) | $3.85 | $3.51 | 167.32 K | $8.38 M |
| 10/24/2025 | $3.68 | $3.83 (4.08%) | $3.90 | $3.57 | 135.20 K | $8.84 M |
| 10/23/2025 | $3.50 | $3.70 (5.71%) | $3.90 | $3.48 | 172.00 K | $8.54 M |
| 10/22/2025 | $3.70 | $3.47 (-6.22%) | $3.78 | $3.40 | 201.50 K | $8.01 M |
| 10/21/2025 | $4.14 | $3.79 (-8.45%) | $4.14 | $3.60 | 324.10 K | $8.75 M |
| 10/20/2025 | $4.21 | $4.20 (-0.24%) | $4.34 | $3.92 | 259.82 K | $9.70 M |
| 10/17/2025 | $4.22 | $4.13 (-2.13%) | $4.70 | $4.05 | 376.50 K | $9.54 M |
| 10/16/2025 | $4.33 | $4.27 (-1.39%) | $4.59 | $4.00 | 362.50 K | $9.86 M |
| 10/15/2025 | $4.52 | $4.12 (-8.85%) | $4.94 | $3.92 | 502.10 K | $9.51 M |
| 10/14/2025 | $3.56 | $4.51 (26.69%) | $4.78 | $3.51 | 1.27 M | $10.41 M |
| 10/13/2025 | $3.32 | $3.66 (10.24%) | $3.77 | $3.20 | 702.40 K | $8.45 M |
| 10/10/2025 | $3.24 | $3.08 (-4.94%) | $3.30 | $2.96 | 599.50 K | $7.11 M |
| 10/09/2025 | $3.31 | $3.32 (0.3%) | $3.37 | $3.16 | 213.03 K | $7.67 M |
| 10/08/2025 | $3.47 | $3.34 (-3.75%) | $3.67 | $3.31 | 431.70 K | $7.71 M |
| 10/07/2025 | $3.09 | $3.51 (13.59%) | $3.66 | $3.03 | 1.19 M | $8.10 M |
| 10/06/2025 | $3.22 | $3.14 (-2.48%) | $3.40 | $2.84 | 1.05 M | $7.25 M |
| 10/03/2025 | $3.28 | $3.13 (-4.57%) | $3.59 | $3.11 | 13.78 M | $7.23 M |
| 10/02/2025 | $4.12 | $3.53 (-14.32%) | $4.12 | $3.06 | 52.08 M | $8.15 M |
| 10/01/2025 | $7.60 | $7.47 (-1.71%) | $8.20 | $7.25 | 7.39 M | $17.25 M |
| 09/30/2025 | $13.50 | $8.30 (-38.52%) | $13.60 | $6.60 | 31.51 M | $19.16 M |
| 09/29/2025 | $15.00 | $13.90 (-7.33%) | $15.40 | $13.00 | 5.93 M | $32.10 M |
| 09/26/2025 | $13.10 | $14.50 (10.69%) | $16.40 | $12.90 | 14.88 M | $33.48 M |
| 09/25/2025 | $13.00 | $12.80 (-1.54%) | $14.00 | $12.60 | 3.87 M | $29.56 M |
| 09/24/2025 | $13.70 | $13.50 (-1.46%) | $15.00 | $12.50 | 7.03 M | $31.17 M |
| 09/23/2025 | $13.50 | $13.40 (-0.74%) | $15.50 | $10.90 | 16.88 M | $30.94 M |
| 09/22/2025 | $9.80 | $14.60 (48.98%) | $14.90 | $9.70 | 33.28 M | $33.71 M |
| 09/19/2025 | $9.00 | $9.00 (0%) | $9.20 | $8.30 | 5.23 M | $20.78 M |
| 09/18/2025 | $9.10 | $9.00 (-1.1%) | $11.40 | $8.20 | 32.13 M | $20.78 M |
| 09/17/2025 | $6.60 | $8.05 (21.97%) | $8.60 | $6.54 | 14.98 M | $18.59 M |
| 09/16/2025 | $6.20 | $6.60 (6.45%) | $6.60 | $6.12 | 2.01 M | $15.24 M |
| 09/15/2025 | $6.35 | $6.12 (-3.62%) | $6.55 | $6.07 | 1.90 M | $14.13 M |
| 09/12/2025 | $6.31 | $6.40 (1.43%) | $6.44 | $5.98 | 3.19 M | $14.78 M |
| 09/11/2025 | $5.69 | $5.90 (3.69%) | $6.00 | $5.60 | 1.76 M | $13.62 M |
| 09/10/2025 | $5.30 | $5.47 (3.21%) | $5.71 | $5.30 | 1.78 M | $12.63 M |
| 09/09/2025 | $5.25 | $5.22 (-0.57%) | $5.46 | $5.17 | 1.30 M | $12.05 M |
| 09/08/2025 | $5.47 | $5.49 (0.37%) | $5.73 | $5.40 | 1.27 M | $12.68 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.
