5 DAY PERFORMANCE
+140.00%
1 MONTH PERFORMANCE
+9.09%
3 MONTH PERFORMANCE
+700.00%
6 MONTH PERFORMANCE
+421.74%
YEAR-TO-DATE PERFORMANCE
+81.00%
1 YEAR PERFORMANCE
+100.00%
Nvni Group Limited Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $0.06 | $0.04 (-29.55%) | $0.06 | $0.04 | 27,502 | $3.55 M |
| 03/10/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,021 | $3.73 M |
| 03/07/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 520 | $3.58 M |
| 03/06/2025 | $0.05 | $0.05 (-0.2%) | $0.05 | $0.05 | 6,560 | $3.17 M |
| 03/05/2025 | $0.07 | $0.06 (-12.17%) | $0.07 | $0.05 | 5,234 | $3.64 M |
| 03/04/2025 | $0.04 | $0.05 (26.5%) | $0.06 | $0.04 | 27,788 | $3.53 M |
| 03/03/2025 | $0.07 | $0.05 (-27.41%) | $0.09 | $0.04 | 367,016 | $5.03 M |
| 02/28/2025 | $0.07 | $0.07 (3.85%) | $0.07 | $0.05 | 268,061 | $13.59 M |
| 02/27/2025 | $0.08 | $0.10 (23.46%) | $0.10 | $0.08 | 3,050 | $26.92 M |
| 02/26/2025 | $0.12 | $0.11 (-15.32%) | $0.12 | $0.10 | 6,136 | $25.98 M |
| 02/25/2025 | $0.12 | $0.10 (-16.5%) | $0.12 | $0.10 | 11,038 | $28.67 M |
| 02/24/2025 | $0.11 | $0.11 (2.14%) | $0.16 | $0.10 | 13,256 | $30.96 M |
| 02/21/2025 | $0.08 | $0.10 (23.46%) | $0.11 | $0.08 | 6,486 | $33.78 M |
| 02/20/2025 | $0.09 | $0.11 (20.83%) | $0.11 | $0.09 | 12,012 | $32.17 M |
| 02/19/2025 | $0.11 | $0.12 (9%) | $0.12 | $0.12 | 459 | $34.86 M |
| 02/18/2025 | $0.11 | $0.12 (6.58%) | $0.12 | $0.08 | 6,601 | $34.73 M |
| 02/14/2025 | $0.13 | $0.12 (-4%) | $0.13 | $0.10 | 8,304 | $45.09 M |
| 02/13/2025 | $0.11 | $0.10 (-8.84%) | $0.13 | $0.09 | 9,963 | $43.21 M |
| 02/12/2025 | $0.11 | $0.11 (-1.26%) | $0.12 | $0.11 | 10,890 | $49.80 M |
| 02/11/2025 | $0.15 | $0.14 (-6.67%) | $0.17 | $0.14 | 18,136 | $54.24 M |
| 02/10/2025 | $0.15 | $0.15 (3.38%) | $0.18 | $0.15 | 2,193 | $57.20 M |
| 02/07/2025 | $0.19 | $0.15 (-19.04%) | $0.19 | $0.15 | 33,648 | $56.26 M |
| 02/06/2025 | $0.21 | $0.20 (-5.47%) | $0.22 | $0.20 | 24,300 | $70.26 M |
| 02/05/2025 | $0.24 | $0.21 (-10.64%) | $0.24 | $0.21 | 28,063 | $81.97 M |
| 02/04/2025 | $0.30 | $0.23 (-24.97%) | $0.31 | $0.23 | 44,019 | $77.26 M |
| 02/03/2025 | $0.27 | $0.28 (3.67%) | $0.30 | $0.22 | 129,936 | $90.58 M |
| 01/31/2025 | $0.27 | $0.20 (-26.04%) | $0.27 | $0.19 | 42,258 | $76.18 M |
| 01/30/2025 | $0.28 | $0.28 (-1.29%) | $0.28 | $0.18 | 21,035 | $75.78 M |
| 01/29/2025 | $0.29 | $0.26 (-10.34%) | $0.34 | $0.24 | 261,815 | $77.12 M |
| 01/28/2025 | $0.22 | $0.24 (9.14%) | $0.26 | $0.20 | 145,710 | $70.26 M |
| 01/27/2025 | $0.18 | $0.22 (21.06%) | $0.28 | $0.14 | 262,354 | $58.28 M |
| 01/24/2025 | $0.09 | $0.19 (108.76%) | $0.25 | $0.09 | 1.22 M | $59.22 M |
| 01/23/2025 | $0.07 | $0.07 (4.07%) | $0.08 | $0.07 | 81,611 | $20.05 M |
| 01/22/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 3,300 | $19.79 M |
| 01/21/2025 | $0.06 | $0.08 (41.65%) | $0.08 | $0.06 | 21,095 | $19.52 M |
| 01/17/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 10,000 | $21.13 M |
| 01/16/2025 | $0.08 | $0.08 (-4.59%) | $0.09 | $0.08 | 21,757 | $20.19 M |
| 01/15/2025 | $0.07 | $0.07 (-4.58%) | $0.08 | $0.07 | 131,743 | $22.75 M |
| 01/14/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.06 | 6,562 | $19.65 M |
| 01/13/2025 | $0.06 | $0.07 (8.66%) | $0.08 | $0.06 | 81,544 | $19.38 M |
| 01/10/2025 | $0.08 | $0.06 (-24.56%) | $0.08 | $0.05 | 230,596 | $22.07 M |
| 01/08/2025 | $0.08 | $0.05 (-43.91%) | $0.09 | $0.04 | 118,662 | $24.90 M |
| 01/07/2025 | $0.10 | $0.08 (-18.71%) | $0.13 | $0.08 | 26,770 | $38.23 M |
| 01/06/2025 | $0.10 | $0.12 (20%) | $0.12 | $0.08 | 50,754 | $39.84 M |
| 01/03/2025 | $0.14 | $0.08 (-42.86%) | $0.14 | $0.08 | 62,610 | $36.61 M |
| 01/02/2025 | $0.09 | $0.10 (8.57%) | $0.12 | $0.09 | 58,082 | $40.11 M |
| 12/31/2024 | $0.12 | $0.07 (-44.84%) | $0.12 | $0.07 | 98,737 | $32.98 M |
| 12/30/2024 | $0.11 | $0.10 (-12.36%) | $0.15 | $0.10 | 316,883 | $43.88 M |
| 12/27/2024 | $0.13 | $0.11 (-15.38%) | $0.15 | $0.08 | 180,529 | $56.67 M |
| 12/26/2024 | $0.12 | $0.10 (-14.88%) | $0.15 | $0.10 | 104,144 | $66.63 M |
| 12/24/2024 | $0.12 | $0.13 (7.44%) | $0.15 | $0.10 | 192,231 | $77.39 M |
| 12/23/2024 | $0.21 | $0.19 (-10.71%) | $0.21 | $0.13 | 735,025 | $76.72 M |
| 12/20/2024 | $0.12 | $0.20 (66.67%) | $0.33 | $0.08 | 3.66 M | $115.48 M |
| 12/19/2024 | $0.02 | $0.07 (311.8%) | $0.10 | $0.02 | 1.43 M | $35.94 M |
| 12/18/2024 | $0.02 | $0.02 (2.02%) | $0.05 | $0.02 | 677,291 | $8.61 M |
| 12/16/2024 | $0.02 | $0.02 (-0.5%) | $0.02 | $0.02 | 2,028 | $5.79 M |
| 12/13/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 268 | $6.76 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.
