5 DAY PERFORMANCE
+38.95%
1 MONTH PERFORMANCE
+10.00%
3 MONTH PERFORMANCE
+10.00%
6 MONTH PERFORMANCE
-55.56%
YEAR-TO-DATE PERFORMANCE
-50.19%
1 YEAR PERFORMANCE
-54.79%
Nvni Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.91 | $0.95 (3.98%) | $0.96 | $0.90 | 57.75 K | $13.39 M |
| 06/18/2026 | $0.92 | $0.95 (3.49%) | $0.97 | $0.91 | 79.25 K | $13.39 M |
| 06/17/2026 | $0.94 | $0.94 (-0.57%) | $0.98 | $0.91 | 126.55 K | $13.39 M |
| 06/16/2026 | $0.92 | $0.96 (4.61%) | $0.98 | $0.88 | 116.70 K | $13.39 M |
| 06/15/2026 | $0.82 | $0.96 (17.3%) | $1.04 | $0.81 | 878.69 K | $13.39 M |
| 06/12/2026 | $0.85 | $0.81 (-4.72%) | $0.95 | $0.77 | 415.44 K | $13.39 M |
| 06/11/2026 | $0.90 | $0.87 (-3.36%) | $0.92 | $0.84 | 873.15 K | $13.39 M |
| 06/10/2026 | $1.15 | $0.91 (-20.61%) | $1.16 | $0.85 | 24.37 M | $13.39 M |
| 06/09/2026 | $1.05 | $1.00 (-4.77%) | $1.10 | $0.96 | 126.13 K | $13.39 M |
| 06/08/2026 | $1.02 | $1.04 (1.96%) | $1.05 | $1.01 | 31.39 K | $13.39 M |
| 06/05/2026 | $1.07 | $1.02 (-4.67%) | $1.14 | $1.00 | 133.23 K | $13.39 M |
| 06/04/2026 | $1.07 | $1.11 (3.74%) | $1.11 | $1.00 | 102.92 K | $13.39 M |
| 06/03/2026 | $1.16 | $1.05 (-9.48%) | $1.17 | $1.02 | 139.41 K | $13.39 M |
| 06/02/2026 | $1.20 | $1.15 (-4.17%) | $1.23 | $1.10 | 79.26 K | $13.39 M |
| 06/01/2026 | $1.13 | $1.22 (7.96%) | $1.26 | $1.12 | 217.43 K | $13.39 M |
| 05/29/2026 | $1.15 | $1.15 (0%) | $1.19 | $1.15 | 20.05 K | $12.03 M |
| 05/28/2026 | $1.20 | $1.15 (-4.17%) | $1.23 | $1.15 | 80.05 K | $12.03 M |
| 05/27/2026 | $1.18 | $1.19 (0.85%) | $1.20 | $1.16 | 23.14 K | $12.45 M |
| 05/26/2026 | $1.19 | $1.18 (-0.84%) | $1.26 | $1.15 | 54.34 K | $12.35 M |
| 05/22/2026 | $1.11 | $1.20 (8.11%) | $1.25 | $1.11 | 107.83 K | $12.56 M |
| 05/21/2026 | $1.07 | $1.11 (3.74%) | $1.13 | $1.07 | 44.20 K | $11.61 M |
| 05/20/2026 | $1.07 | $1.10 (2.8%) | $1.11 | $1.05 | 31.67 K | $11.51 M |
| 05/19/2026 | $0.98 | $1.07 (9.18%) | $1.15 | $0.96 | 884.14 K | $11.19 M |
| 05/18/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.12 | 30.05 K | $11.72 M |
| 05/15/2026 | $1.15 | $1.16 (0.87%) | $1.18 | $1.15 | 53.32 K | $12.14 M |
| 05/14/2026 | $1.15 | $1.15 (0%) | $1.19 | $1.12 | 61.92 K | $12.03 M |
| 05/13/2026 | $1.12 | $1.14 (1.79%) | $1.20 | $1.11 | 65.05 K | $11.93 M |
| 05/12/2026 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.09 | 86.64 K | $11.61 M |
| 05/11/2026 | $1.15 | $1.11 (-3.48%) | $1.18 | $1.10 | 99.94 K | $11.61 M |
| 05/08/2026 | $1.22 | $1.16 (-4.92%) | $1.24 | $1.12 | 96.40 K | $12.14 M |
| 05/07/2026 | $1.23 | $1.20 (-2.44%) | $1.28 | $1.20 | 55.24 K | $12.56 M |
| 05/06/2026 | $1.26 | $1.26 (0%) | $1.32 | $1.20 | 66.40 K | $13.18 M |
| 05/05/2026 | $1.27 | $1.25 (-1.57%) | $1.34 | $1.25 | 95.93 K | $13.08 M |
| 05/04/2026 | $1.40 | $1.29 (-7.86%) | $1.41 | $1.28 | 103.52 K | $13.50 M |
| 05/01/2026 | $1.39 | $1.41 (1.44%) | $1.42 | $1.38 | 82.86 K | $14.75 M |
| 04/30/2026 | $1.30 | $1.40 (7.69%) | $1.42 | $1.30 | 76.80 K | $14.65 M |
| 04/29/2026 | $1.34 | $1.31 (-2.24%) | $1.38 | $1.25 | 90.61 K | $13.71 M |
| 04/28/2026 | $1.37 | $1.32 (-3.65%) | $1.39 | $1.32 | 63.68 K | $13.81 M |
| 04/27/2026 | $1.39 | $1.41 (1.44%) | $1.43 | $1.35 | 60.40 K | $14.75 M |
| 04/24/2026 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.34 | 69.90 K | $14.44 M |
| 04/23/2026 | $1.46 | $1.38 (-5.48%) | $1.46 | $1.31 | 53.00 K | $14.44 M |
| 04/22/2026 | $1.30 | $1.46 (12.31%) | $1.47 | $1.29 | 213.50 K | $15.28 M |
| 04/21/2026 | $1.31 | $1.30 (-0.76%) | $1.33 | $1.26 | 110.05 K | $13.60 M |
| 04/20/2026 | $1.28 | $1.33 (3.91%) | $1.33 | $1.28 | 50.80 K | $13.92 M |
| 04/17/2026 | $1.32 | $1.31 (-0.76%) | $1.33 | $1.28 | 64.55 K | $13.71 M |
| 04/16/2026 | $1.31 | $1.31 (0%) | $1.32 | $1.24 | 53.60 K | $13.71 M |
| 04/15/2026 | $1.26 | $1.31 (3.97%) | $1.32 | $1.23 | 110.70 K | $13.71 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 | $14.02 M |
| 04/10/2026 | $1.23 | $1.19 (-3.25%) | $1.36 | $1.18 | 423.90 K | $12.45 M |
| 04/09/2026 | $1.07 | $1.19 (11.21%) | $1.28 | $1.04 | 889.02 K | $12.45 M |
| 04/08/2026 | $1.04 | $1.04 (0%) | $1.07 | $1.00 | 279.20 K | $10.88 M |
| 04/07/2026 | $1.06 | $1.01 (-4.72%) | $1.08 | $0.98 | 769.50 K | $10.57 M |
| 04/06/2026 | $1.04 | $1.10 (5.77%) | $1.25 | $0.96 | 14.76 M | $11.51 M |
| 04/02/2026 | $1.17 | $1.57 (34.19%) | $1.68 | $1.17 | 374.70 K | $16.43 M |
| 04/01/2026 | $1.18 | $1.21 (2.54%) | $1.28 | $1.11 | 35.20 K | $12.66 M |
| 03/31/2026 | $1.12 | $1.15 (2.68%) | $1.16 | $1.05 | 62.69 K | $12.03 M |
| 03/30/2026 | $1.18 | $1.10 (-6.78%) | $1.23 | $1.10 | 54.83 K | $11.51 M |
| 03/27/2026 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.13 | 41.11 K | $12.14 M |
| 03/26/2026 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.17 | 51.01 K | $12.45 M |
| 03/25/2026 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.18 | 13.42 K | $12.66 M |
| 03/24/2026 | $1.21 | $1.23 (1.65%) | $1.25 | $1.16 | 62.40 K | $12.87 M |
| 03/23/2026 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.19 | 26.76 K | $12.56 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.
