5 DAY PERFORMANCE
+1,012.78%
1 MONTH PERFORMANCE
-20.00%
3 MONTH PERFORMANCE
+482.68%
6 MONTH PERFORMANCE
+181.90%
YEAR-TO-DATE PERFORMANCE
+20.82%
1 YEAR PERFORMANCE
+35.16%
Nvni Group Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.25 | $0.25 (-1.6%) | $0.26 | $0.24 | 6.61 M | $3.38 M |
| 03/11/2025 | $0.28 | $0.26 (-5.41%) | $0.28 | $0.25 | 9.87 M | $3.55 M |
| 03/10/2025 | $0.27 | $0.28 (2.74%) | $0.30 | $0.25 | 27.40 M | $3.73 M |
| 03/07/2025 | $0.24 | $0.27 (10.51%) | $0.33 | $0.23 | 47.99 M | $3.58 M |
| 03/06/2025 | $0.26 | $0.24 (-9.46%) | $0.26 | $0.22 | 25.76 M | $3.17 M |
| 03/05/2025 | $0.31 | $0.27 (-11.59%) | $0.31 | $0.27 | 83.88 M | $3.64 M |
| 03/04/2025 | $0.23 | $0.26 (13.15%) | $0.30 | $0.23 | 37.71 M | $3.53 M |
| 03/03/2025 | $0.58 | $0.37 (-35.46%) | $0.60 | $0.35 | 38.31 M | $5.03 M |
| 02/28/2025 | $0.77 | $1.01 (31.85%) | $1.33 | $0.56 | 72.85 M | $13.59 M |
| 02/27/2025 | $1.93 | $2.00 (3.63%) | $2.07 | $1.84 | 239,537 | $26.92 M |
| 02/26/2025 | $2.22 | $1.93 (-13.06%) | $2.28 | $1.93 | 330,500 | $25.98 M |
| 02/25/2025 | $2.23 | $2.13 (-4.48%) | $2.40 | $2.01 | 473,400 | $28.67 M |
| 02/24/2025 | $2.68 | $2.30 (-14.18%) | $4.05 | $2.30 | 7.12 M | $30.96 M |
| 02/21/2025 | $2.37 | $2.51 (5.91%) | $2.84 | $2.37 | 398,582 | $33.78 M |
| 02/20/2025 | $2.50 | $2.39 (-4.4%) | $2.75 | $2.30 | 358,000 | $32.17 M |
| 02/19/2025 | $2.74 | $2.59 (-5.47%) | $2.74 | $2.26 | 398,900 | $34.86 M |
| 02/18/2025 | $3.48 | $2.58 (-25.86%) | $3.59 | $2.37 | 767,304 | $34.73 M |
| 02/14/2025 | $3.29 | $3.35 (1.82%) | $3.60 | $3.12 | 347,000 | $45.09 M |
| 02/13/2025 | $3.79 | $3.21 (-15.3%) | $3.85 | $3.21 | 384,800 | $43.21 M |
| 02/12/2025 | $4.00 | $3.70 (-7.5%) | $4.30 | $3.52 | 467,308 | $49.80 M |
| 02/11/2025 | $4.30 | $4.03 (-6.28%) | $4.85 | $3.98 | 602,402 | $54.24 M |
| 02/10/2025 | $4.12 | $4.25 (3.16%) | $5.04 | $4.05 | 558,600 | $57.20 M |
| 02/07/2025 | $5.15 | $4.18 (-18.83%) | $5.22 | $4.05 | 649,922 | $56.26 M |
| 02/06/2025 | $6.00 | $5.22 (-13%) | $6.11 | $5.11 | 799,700 | $70.26 M |
| 02/05/2025 | $6.23 | $6.09 (-2.25%) | $6.30 | $5.55 | 988,489 | $81.97 M |
| 02/04/2025 | $7.00 | $5.74 (-18%) | $7.58 | $5.55 | 1.72 M | $77.26 M |
| 02/03/2025 | $5.45 | $6.73 (23.49%) | $6.86 | $5.36 | 2.22 M | $90.58 M |
| 01/31/2025 | $5.33 | $5.66 (6.19%) | $5.78 | $4.57 | 1.84 M | $76.18 M |
| 01/30/2025 | $6.11 | $5.63 (-7.86%) | $6.70 | $5.50 | 2.36 M | $75.78 M |
| 01/29/2025 | $6.09 | $5.73 (-5.91%) | $7.45 | $5.49 | 24.89 M | $77.12 M |
| 01/28/2025 | $4.80 | $5.22 (8.75%) | $6.00 | $4.25 | 9.89 M | $70.26 M |
| 01/27/2025 | $3.37 | $4.33 (28.49%) | $6.86 | $3.21 | 40.61 M | $58.28 M |
| 01/24/2025 | $2.17 | $4.40 (102.76%) | $5.87 | $2.12 | 367.84 M | $59.22 M |
| 01/23/2025 | $1.53 | $1.49 (-2.61%) | $1.58 | $1.42 | 3.33 M | $20.05 M |
| 01/22/2025 | $1.47 | $1.47 (0%) | $1.54 | $1.45 | 95,702 | $19.79 M |
| 01/21/2025 | $1.56 | $1.45 (-7.05%) | $1.70 | $1.42 | 223,931 | $19.52 M |
| 01/17/2025 | $1.73 | $1.57 (-9.25%) | $1.75 | $1.52 | 416,615 | $21.13 M |
| 01/16/2025 | $1.65 | $1.50 (-9.09%) | $1.73 | $1.48 | 352,400 | $20.19 M |
| 01/15/2025 | $1.63 | $1.69 (3.68%) | $1.75 | $1.45 | 708,200 | $22.75 M |
| 01/14/2025 | $1.54 | $1.46 (-5.19%) | $1.57 | $1.41 | 326,162 | $19.65 M |
| 01/13/2025 | $1.68 | $1.44 (-14.29%) | $1.68 | $1.26 | 368,932 | $19.38 M |
| 01/10/2025 | $1.99 | $1.64 (-17.59%) | $2.20 | $1.62 | 711,100 | $22.07 M |
| 01/08/2025 | $2.49 | $1.85 (-25.7%) | $2.50 | $1.78 | 547,300 | $24.90 M |
| 01/07/2025 | $3.25 | $2.84 (-12.62%) | $3.25 | $2.80 | 404,334 | $38.23 M |
| 01/06/2025 | $2.77 | $2.96 (6.86%) | $3.17 | $2.77 | 813,407 | $39.84 M |
| 01/03/2025 | $3.08 | $2.72 (-11.69%) | $3.08 | $2.53 | 303,400 | $36.61 M |
| 01/02/2025 | $2.45 | $2.98 (21.63%) | $3.46 | $2.29 | 865,686 | $40.11 M |
| 12/31/2024 | $3.27 | $2.45 (-25.08%) | $3.29 | $2.38 | 414,929 | $32.98 M |
| 12/30/2024 | $3.97 | $3.26 (-17.88%) | $3.97 | $3.22 | 657,403 | $43.88 M |
| 12/27/2024 | $4.67 | $4.21 (-9.85%) | $4.75 | $4.01 | 495,400 | $56.67 M |
| 12/26/2024 | $5.15 | $4.95 (-3.88%) | $5.20 | $4.27 | 1.01 M | $66.63 M |
| 12/24/2024 | $5.00 | $5.75 (15%) | $6.45 | $4.84 | 1.67 M | $77.39 M |
| 12/23/2024 | $7.10 | $5.70 (-19.72%) | $8.70 | $5.36 | 5.31 M | $76.72 M |
| 12/20/2024 | $5.80 | $8.58 (47.93%) | $12.19 | $3.16 | 78.06 M | $115.48 M |
| 12/19/2024 | $0.56 | $2.67 (377.21%) | $3.83 | $0.54 | 20.64 M | $35.94 M |
| 12/18/2024 | $0.44 | $0.64 (45.45%) | $1.51 | $0.44 | 12.72 M | $8.61 M |
| 12/17/2024 | $0.43 | $0.43 (0.14%) | $0.43 | $0.39 | 8,400 | $5.79 M |
| 12/16/2024 | $0.41 | $0.43 (4.88%) | $0.55 | $0.33 | 71,550 | $5.79 M |
| 12/13/2024 | $0.51 | $0.50 (-1.51%) | $0.66 | $0.40 | 58,300 | $6.76 M |
| 12/12/2024 | $0.54 | $0.51 (-5.93%) | $0.63 | $0.51 | 11,400 | $6.84 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.
