5 DAY PERFORMANCE
-60.05%
1 MONTH PERFORMANCE
-65.35%
3 MONTH PERFORMANCE
-50.98%
6 MONTH PERFORMANCE
-45.75%
YEAR-TO-DATE PERFORMANCE
-54.75%
1 YEAR PERFORMANCE
+158.62%
Nvni Group Limited Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 11.15 K | $8.75 M |
| 12/05/2025 | $0.08 | $0.09 (18.67%) | $0.09 | $0.08 | 32.81 K | $9.35 M |
| 12/04/2025 | $0.07 | $0.08 (1.35%) | $0.08 | $0.07 | 5.42 K | $7.92 M |
| 12/03/2025 | $0.07 | $0.07 (4.32%) | $0.07 | $0.07 | 4.95 K | $7.00 M |
| 12/02/2025 | $0.07 | $0.06 (-18.28%) | $0.07 | $0.06 | 5.88 K | $6.58 M |
| 11/28/2025 | $0.06 | $0.07 (14.65%) | $0.07 | $0.06 | 5.00 K | $6.65 M |
| 11/26/2025 | $0.06 | $0.08 (45.45%) | $0.08 | $0.06 | 13.06 K | $6.58 M |
| 11/24/2025 | $0.07 | $0.09 (27.14%) | $0.09 | $0.07 | 209.58 K | $6.77 M |
| 11/21/2025 | $0.07 | $0.09 (36.92%) | $0.09 | $0.07 | 19.51 K | $6.95 M |
| 11/20/2025 | $0.06 | $0.06 (-0.17%) | $0.06 | $0.06 | 500 | $6.56 M |
| 11/19/2025 | $0.06 | $0.06 (-8.33%) | $0.06 | $0.06 | 8.50 K | $7.00 M |
| 11/18/2025 | $0.07 | $0.06 (-14.48%) | $0.07 | $0.05 | 44.07 K | $7.13 M |
| 11/17/2025 | $0.08 | $0.08 (-5.02%) | $0.09 | $0.07 | 4.12 K | $7.34 M |
| 11/13/2025 | $0.09 | $0.08 (-8.26%) | $0.09 | $0.08 | 7.10 K | $6.97 M |
| 11/12/2025 | $0.07 | $0.08 (12.57%) | $0.08 | $0.06 | 3.82 K | $7.69 M |
| 11/11/2025 | $0.06 | $0.07 (15.94%) | $0.07 | $0.06 | 10.39 K | $7.20 M |
| 11/10/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 1.00 K | $7.41 M |
| 11/07/2025 | $0.06 | $0.09 (49.79%) | $0.09 | $0.06 | 2.28 K | $7.55 M |
| 11/06/2025 | $0.09 | $0.07 (-19.7%) | $0.09 | $0.06 | 42.21 K | $7.32 M |
| 11/05/2025 | $0.06 | $0.08 (21.56%) | $0.11 | $0.05 | 44.39 K | $7.90 M |
| 11/04/2025 | $0.06 | $0.07 (17.59%) | $0.08 | $0.06 | 766 | $7.44 M |
| 11/03/2025 | $0.06 | $0.06 (-0.17%) | $0.08 | $0.06 | 3.50 K | $8.08 M |
| 10/31/2025 | $0.06 | $0.06 (0.17%) | $0.06 | $0.06 | 391 | $8.50 M |
| 10/29/2025 | $0.07 | $0.07 (7.36%) | $0.09 | $0.07 | 8.90 K | $8.27 M |
| 10/28/2025 | $0.09 | $0.07 (-24.77%) | $0.09 | $0.05 | 16.53 K | $8.29 M |
| 10/27/2025 | $0.08 | $0.09 (14.16%) | $0.09 | $0.08 | 10.05 K | $8.38 M |
| 10/24/2025 | $0.07 | $0.08 (9.1%) | $0.08 | $0.06 | 10.50 K | $8.84 M |
| 10/23/2025 | $0.08 | $0.09 (14.96%) | $0.09 | $0.07 | 10.55 K | $8.54 M |
| 10/22/2025 | $0.05 | $0.08 (76.94%) | $0.08 | $0.05 | 14.13 K | $8.01 M |
| 10/21/2025 | $0.08 | $0.08 (-9.09%) | $0.08 | $0.08 | 2.01 K | $8.75 M |
| 10/20/2025 | $0.08 | $0.08 (1.69%) | $0.09 | $0.08 | 6.26 K | $9.70 M |
| 10/17/2025 | $0.09 | $0.09 (0.34%) | $0.09 | $0.08 | 38.52 K | $9.54 M |
| 10/16/2025 | $0.09 | $0.08 (-10.33%) | $0.09 | $0.05 | 46.12 K | $9.86 M |
| 10/15/2025 | $0.07 | $0.08 (20%) | $0.09 | $0.07 | 73.31 K | $9.51 M |
| 10/14/2025 | $0.06 | $0.07 (17.45%) | $0.07 | $0.06 | 100.64 K | $10.41 M |
| 10/13/2025 | $0.05 | $0.06 (24.45%) | $0.06 | $0.03 | 68.88 K | $8.45 M |
| 10/10/2025 | $0.05 | $0.05 (1.76%) | $0.05 | $0.05 | 11.63 K | $7.11 M |
| 10/09/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 29.10 K | $7.67 M |
| 10/08/2025 | $0.05 | $0.05 (-1.96%) | $0.05 | $0.05 | 18.68 K | $7.71 M |
| 10/07/2025 | $0.05 | $0.05 (0.99%) | $0.05 | $0.04 | 6.73 K | $8.10 M |
| 10/06/2025 | $0.04 | $0.05 (24.88%) | $0.05 | $0.04 | 79.65 K | $7.25 M |
| 10/03/2025 | $0.04 | $0.03 (-19.71%) | $0.04 | $0.03 | 44.00 K | $7.23 M |
| 10/02/2025 | $0.07 | $0.04 (-41.86%) | $0.07 | $0.04 | 234.43 K | $8.15 M |
| 10/01/2025 | $0.07 | $0.08 (20.29%) | $0.09 | $0.11 | 44.62 K | $17.25 M |
| 09/30/2025 | $0.08 | $0.07 (-10%) | $0.11 | $0.07 | 143.84 K | $19.16 M |
| 09/29/2025 | $0.08 | $0.11 (41.88%) | $0.14 | $0.10 | 123.90 K | $32.10 M |
| 09/26/2025 | $0.08 | $0.13 (66.88%) | $0.16 | $0.10 | 116.94 K | $33.48 M |
| 09/25/2025 | $0.08 | $0.11 (36.12%) | $0.11 | $0.09 | 64.36 K | $29.56 M |
| 09/24/2025 | $0.08 | $0.10 (30.87%) | $0.14 | $0.10 | 8.76 K | $31.17 M |
| 09/23/2025 | $0.08 | $0.14 (68.75%) | $0.12 | $0.11 | 102.08 K | $30.94 M |
| 09/22/2025 | $0.08 | $0.11 (39.87%) | $0.12 | $0.07 | 197.64 K | $33.71 M |
| 09/19/2025 | $0.09 | $0.08 (-9.78%) | $0.09 | $0.08 | 12.74 K | $20.78 M |
| 09/18/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.07 | 30.63 K | $20.78 M |
| 09/17/2025 | $0.07 | $0.08 (17.64%) | $0.08 | $0.07 | 59.87 K | $18.59 M |
| 09/16/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 5.01 K | $15.24 M |
| 09/15/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 39 | $14.13 M |
| 09/10/2025 | $0.06 | $0.06 (0.16%) | $0.06 | $0.06 | 10.50 K | $12.63 M |
| 09/09/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.40 K | $12.05 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.
