5 DAY PERFORMANCE
+37.93%
1 MONTH PERFORMANCE
+26.92%
3 MONTH PERFORMANCE
+38.95%
6 MONTH PERFORMANCE
+6.45%
YEAR-TO-DATE PERFORMANCE
-50.19%
1 YEAR PERFORMANCE
-85.33%
Nvni Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.90 | $0.97 (7.78%) | $0.98 | $0.87 | 28.13 K | $13.54 M |
| 09/18/2026 | $0.92 | $0.90 (-2.17%) | $0.95 | $0.87 | 33.00 K | $12.98 M |
| 09/17/2026 | $0.96 | $0.93 (-2.93%) | $0.97 | $0.87 | 69.05 K | $13.39 M |
| 09/16/2026 | $0.90 | $0.96 (6.22%) | $0.97 | $0.88 | 31.23 K | $13.39 M |
| 09/15/2026 | $0.91 | $0.99 (8.79%) | $0.99 | $0.89 | 24.52 K | $13.39 M |
| 09/14/2026 | $0.89 | $0.95 (7.19%) | $0.95 | $0.87 | 31.01 K | $13.39 M |
| 09/11/2026 | $0.90 | $0.90 (0.07%) | $0.92 | $0.88 | 8.74 K | $13.39 M |
| 09/10/2026 | $0.87 | $0.88 (1.92%) | $1.00 | $0.87 | 17.23 K | $13.39 M |
| 09/09/2026 | $0.90 | $0.90 (0.29%) | $0.94 | $0.87 | 32.20 K | $13.39 M |
| 09/08/2026 | $0.90 | $0.88 (-2.64%) | $1.00 | $0.79 | 129.12 K | $13.39 M |
| 09/04/2026 | $0.97 | $0.93 (-4.12%) | $0.97 | $0.92 | 15.50 K | $13.39 M |
| 09/03/2026 | $0.96 | $0.97 (1.03%) | $1.00 | $0.91 | 34.50 K | $13.39 M |
| 09/02/2026 | $0.98 | $0.97 (-1.09%) | $0.99 | $0.91 | 14.30 K | $13.39 M |
| 09/01/2026 | $0.87 | $0.98 (12.13%) | $1.00 | $0.87 | 335.82 K | $13.39 M |
| 08/31/2026 | $0.99 | $0.84 (-15.21%) | $1.00 | $0.82 | 99.18 K | $13.39 M |
| 08/28/2026 | $1.02 | $1.00 (-2.33%) | $1.03 | $0.99 | 108.29 K | $13.39 M |
| 08/27/2026 | $1.03 | $1.04 (0.97%) | $1.05 | $1.02 | 13.23 K | $13.39 M |
| 08/26/2026 | $1.02 | $1.02 (0%) | $1.04 | $1.02 | 20.72 K | $13.39 M |
| 08/25/2026 | $1.03 | $1.03 (0%) | $1.06 | $1.03 | 20.60 K | $13.39 M |
| 08/24/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.00 | 11.34 K | $13.39 M |
| 08/21/2026 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.04 | 10.22 K | $13.39 M |
| 08/20/2026 | $1.01 | $1.03 (1.98%) | $1.07 | $1.01 | 20.11 K | $13.39 M |
| 08/19/2026 | $1.00 | $1.03 (3%) | $1.05 | $1.00 | 22.71 K | $13.39 M |
| 08/18/2026 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.02 | 15.72 K | $13.39 M |
| 08/17/2026 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.03 | 40.43 K | $13.39 M |
| 08/14/2026 | $1.12 | $1.05 (-6.25%) | $1.14 | $1.05 | 11.83 K | $13.39 M |
| 08/13/2026 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.04 | 31.30 K | $13.39 M |
| 08/12/2026 | $1.03 | $1.06 (2.91%) | $1.13 | $1.00 | 30.54 K | $13.39 M |
| 08/11/2026 | $1.04 | $1.00 (-3.85%) | $1.05 | $1.00 | 25.30 K | $13.39 M |
| 08/10/2026 | $1.03 | $1.02 (-0.97%) | $1.07 | $1.00 | 49.60 K | $13.39 M |
| 08/07/2026 | $1.03 | $1.05 (1.94%) | $1.06 | $1.00 | 52.40 K | $13.39 M |
| 08/06/2026 | $1.03 | $1.03 (0%) | $1.10 | $1.00 | 42.31 K | $13.39 M |
| 08/05/2026 | $1.18 | $1.09 (-7.63%) | $1.18 | $1.03 | 45.38 K | $13.39 M |
| 08/04/2026 | $1.16 | $1.19 (2.59%) | $1.30 | $1.15 | 57.70 K | $13.39 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 |
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.
