5 DAY PERFORMANCE
+148.45%
1 MONTH PERFORMANCE
+49.46%
3 MONTH PERFORMANCE
+28.16%
6 MONTH PERFORMANCE
+4.76%
YEAR-TO-DATE PERFORMANCE
-50.19%
1 YEAR PERFORMANCE
-58.36%
Nvni Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/22/2026 | $0.85 | $0.53 (-37.49%) | $0.85 | $0.53 | 542.82 K | $5.77 M |
| 10/16/2026 | $0.07 | $0.04 (-42.71%) | $0.07 | $0.03 | 41.01 K | $435.73 K |
| 10/15/2026 | $0.07 | $0.07 (-4.29%) | $0.10 | $0.07 | 60.17 K | $728.02 K |
| 10/14/2026 | $0.11 | $0.07 (-35.78%) | $0.11 | $0.07 | 132.26 K | $760.62 K |
| 10/13/2026 | $0.11 | $0.11 (1.01%) | $0.13 | $0.11 | 14.31 K | $1.20 M |
| 10/12/2026 | $0.16 | $0.13 (-18.75%) | $0.16 | $0.08 | 293.04 K | $1.41 M |
| 10/09/2026 | $0.38 | $0.20 (-46.74%) | $0.44 | $0.16 | 576.63 K | $2.17 M |
| 10/08/2026 | $0.85 | $0.53 (-37.49%) | $0.86 | $0.51 | 645.24 K | $5.77 M |
| 10/07/2026 | $0.85 | $0.86 (0.71%) | $0.89 | $0.82 | 20.10 K | $9.34 M |
| 10/06/2026 | $0.89 | $0.88 (-1.27%) | $0.90 | $0.86 | 14.44 K | $9.60 M |
| 10/05/2026 | $0.89 | $0.90 (1.07%) | $0.95 | $0.85 | 24.82 K | $9.77 M |
| 10/02/2026 | $0.92 | $0.88 (-4.2%) | $0.92 | $0.88 | 42.29 K | $9.58 M |
| 10/01/2026 | $0.90 | $0.93 (3.32%) | $0.94 | $0.90 | 8.33 K | $10.10 M |
| 09/30/2026 | $0.93 | $0.92 (-0.74%) | $0.95 | $0.90 | 4.88 K | $10.02 M |
| 09/29/2026 | $0.92 | $0.91 (-1.16%) | $0.94 | $0.87 | 32.70 K | $9.89 M |
| 09/28/2026 | $0.94 | $0.94 (-0.01%) | $0.96 | $0.92 | 30.64 K | $10.21 M |
| 09/25/2026 | $0.94 | $0.94 (0.43%) | $0.96 | $0.91 | 6.50 K | $10.21 M |
| 09/24/2026 | $0.92 | $0.96 (4.42%) | $0.97 | $0.88 | 62.10 K | $10.43 M |
| 09/23/2026 | $0.93 | $0.94 (0.8%) | $0.97 | $0.87 | 75.50 K | $10.19 M |
| 09/22/2026 | $0.93 | $0.93 (-0.04%) | $0.97 | $0.91 | 34.64 K | $13.39 M |
| 09/21/2026 | $0.90 | $0.97 (7.78%) | $0.98 | $0.87 | 38.11 K | $13.39 M |
| 09/18/2026 | $0.92 | $0.90 (-2.17%) | $0.95 | $0.87 | 33.24 K | $13.39 M |
| 09/17/2026 | $0.96 | $0.93 (-2.92%) | $0.97 | $0.87 | 69.05 K | $13.39 M |
| 09/16/2026 | $0.90 | $0.96 (6.27%) | $0.97 | $0.88 | 31.23 K | $13.39 M |
| 09/15/2026 | $0.91 | $0.99 (8.78%) | $0.99 | $0.89 | 24.52 K | $13.39 M |
| 09/14/2026 | $0.89 | $0.95 (7.2%) | $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 |
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.
