5 DAY PERFORMANCE
-23.48%
1 MONTH PERFORMANCE
-30.16%
3 MONTH PERFORMANCE
-86.61%
6 MONTH PERFORMANCE
-93.90%
YEAR-TO-DATE PERFORMANCE
-98.08%
1 YEAR PERFORMANCE
-99.50%
Nuvve Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2026 | $1.18 | $1.15 (-2.91%) | $1.20 | $1.15 | 2.49 K | $401.19 K |
| 09/03/2026 | $1.18 | $1.17 (-0.92%) | $1.19 | $1.15 | 11.41 K | $407.46 K |
| 08/31/2026 | $1.26 | $1.23 (-2.62%) | $1.28 | $1.15 | 33.32 K | $428.05 K |
| 08/25/2026 | $1.33 | $1.29 (-3.38%) | $1.33 | $1.28 | 1.29 K | $448.28 K |
| 08/20/2026 | $1.22 | $1.26 (2.95%) | $1.30 | $1.20 | 7.58 K | $439.56 K |
| 08/19/2026 | $1.42 | $1.24 (-12.68%) | $1.42 | $1.11 | 16.85 K | $432.58 K |
| 08/18/2026 | $1.49 | $1.39 (-6.55%) | $1.66 | $1.30 | 36.53 K | $484.91 K |
| 08/17/2026 | $1.10 | $1.53 (38.91%) | $1.90 | $1.09 | 44.62 K | $533.05 K |
| 08/14/2026 | $1.12 | $1.12 (0.22%) | $1.19 | $1.10 | 11.01 K | $391.59 K |
| 08/13/2026 | $1.05 | $1.12 (6.67%) | $1.19 | $1.04 | 17.82 K | $390.72 K |
| 08/12/2026 | $1.09 | $1.07 (-1.83%) | $1.13 | $1.00 | 3.12 K | $373.28 K |
| 08/11/2026 | $1.12 | $1.10 (-1.79%) | $1.16 | $1.08 | 9.87 K | $383.74 K |
| 08/10/2026 | $1.20 | $1.12 (-7.08%) | $1.20 | $1.10 | 6.64 K | $388.98 K |
| 08/07/2026 | $0.94 | $1.10 (17.22%) | $1.22 | $0.94 | 37.81 K | $221.64 K |
| 08/06/2026 | $1.00 | $0.94 (-6.11%) | $1.04 | $0.85 | 6.86 K | $189.18 K |
| 08/05/2026 | $0.95 | $0.97 (1.59%) | $1.00 | $0.85 | 38.08 K | $194.44 K |
| 08/04/2026 | $0.90 | $0.95 (5.53%) | $0.98 | $0.90 | 9.46 K | $191.39 K |
| 08/03/2026 | $0.89 | $1.00 (12.23%) | $1.00 | $0.89 | 9.66 K | $201.49 K |
| 07/31/2026 | $1.05 | $1.00 (-4.76%) | $1.05 | $0.89 | 29.94 K | $201.49 K |
| 07/30/2026 | $1.20 | $1.10 (-8.33%) | $1.25 | $1.00 | 21.34 K | $221.64 K |
| 07/29/2026 | $1.26 | $1.18 (-6.35%) | $1.26 | $0.95 | 36.99 K | $237.76 K |
| 07/28/2026 | $1.60 | $1.30 (-19%) | $1.70 | $1.25 | 52.85 K | $261.13 K |
| 07/27/2026 | $2.32 | $1.61 (-30.78%) | $2.40 | $1.51 | 144.55 K | $323.59 K |
| 07/23/2026 | $5.50 | $3.23 (-41.27%) | $10.50 | $2.51 | 11.75 M | $650.81 K |
| 07/22/2026 | $7.75 | $5.79 (-25.29%) | $7.75 | $5.59 | 1.00 M | $1.17 M |
| 07/21/2026 | $7.62 | $7.07 (-7.22%) | $8.33 | $6.92 | 1.57 M | $1.42 M |
| 07/20/2026 | $7.59 | $8.07 (6.32%) | $9.50 | $6.80 | 642.43 K | $1.63 M |
| 07/17/2026 | $7.84 | $7.83 (-0.13%) | $11.17 | $6.65 | 1.61 M | $1.58 M |
| 07/16/2026 | $12.24 | $8.38 (-31.54%) | $12.35 | $7.47 | 1.57 M | $1.69 M |
| 07/15/2026 | $17.21 | $21.56 (25.28%) | $35.79 | $17.21 | 5.77 M | $4.34 M |
| 07/14/2026 | $15.72 | $15.80 (0.51%) | $17.70 | $14.05 | 390.98 K | $3.18 M |
| 07/13/2026 | $12.64 | $15.66 (23.89%) | $20.40 | $11.19 | 1.85 M | $3.16 M |
| 07/10/2026 | $9.54 | $13.67 (43.29%) | $20.74 | $9.21 | 18.15 M | $723.12 K |
| 07/09/2026 | $7.90 | $8.78 (11.14%) | $9.87 | $7.06 | 1.11 M | $464.44 K |
| 07/08/2026 | $5.14 | $8.49 (65.18%) | $11.98 | $4.93 | 37.84 M | $449.10 K |
| 07/07/2026 | $4.83 | $5.19 (7.45%) | $5.20 | $4.37 | 69.24 K | $274.54 K |
| 07/06/2026 | $5.97 | $4.89 (-18.09%) | $6.41 | $3.79 | 282.16 K | $258.67 K |
| 07/02/2026 | $6.39 | $5.76 (-9.86%) | $6.70 | $5.75 | 19.54 K | $304.69 K |
| 07/01/2026 | $6.84 | $6.47 (-5.41%) | $7.19 | $5.76 | 29.74 K | $342.25 K |
| 06/30/2026 | $6.40 | $7.15 (11.72%) | $7.82 | $6.30 | 46.56 K | $378.22 K |
| 06/29/2026 | $6.03 | $6.22 (3.15%) | $6.30 | $5.58 | 6.02 K | $329.03 K |
| 06/26/2026 | $5.77 | $5.90 (2.25%) | $6.08 | $5.64 | 5.55 K | $312.10 K |
| 06/25/2026 | $5.98 | $5.65 (-5.52%) | $6.30 | $5.63 | 4.76 K | $298.87 K |
| 06/24/2026 | $6.57 | $5.69 (-13.39%) | $6.57 | $5.67 | 7.80 K | $300.99 K |
| 06/23/2026 | $6.30 | $6.06 (-3.81%) | $6.54 | $5.82 | 6.82 K | $320.56 K |
| 06/22/2026 | $6.71 | $6.30 (-6.11%) | $6.93 | $6.30 | 8.65 K | $333.26 K |
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.
