5 DAY PERFORMANCE
+8.64%
1 MONTH PERFORMANCE
-17.76%
3 MONTH PERFORMANCE
-8.81%
6 MONTH PERFORMANCE
-85.94%
YEAR-TO-DATE PERFORMANCE
-98.08%
1 YEAR PERFORMANCE
-99.36%
Nuvve Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.71 | $0.65 (-8.45%) | $0.71 | $0.65 | 2.31 K | |
| 11/04/2026 | $0.74 | $0.72 (-2.44%) | $0.74 | $0.72 | 3.88 K | $251.18 K |
| 11/03/2026 | $0.75 | $0.76 (1.23%) | $0.80 | $0.75 | 4.30 K | $264.87 K |
| 11/02/2026 | $0.81 | $0.87 (7.04%) | $0.87 | $0.75 | 4.40 K | $302.46 K |
| 10/30/2026 | $0.85 | $0.81 (-4.71%) | $0.86 | $0.81 | 6.00 K | $282.57 K |
| 10/29/2026 | $0.87 | $0.87 (0%) | $0.87 | $0.87 | 0 | $301.76 K |
| 10/28/2026 | $0.87 | $0.87 (0%) | $0.87 | $0.87 | 1.10 K | $301.76 K |
| 10/27/2026 | $0.81 | $0.85 (4.94%) | $0.97 | $0.81 | 600 | $296.53 K |
| 10/26/2026 | $0.82 | $0.88 (7.32%) | $0.88 | $0.81 | 3.90 K | $306.99 K |
| 10/23/2026 | $0.81 | $0.81 (0%) | $0.82 | $0.81 | 900 | $282.57 K |
| 10/22/2026 | $0.80 | $0.81 (1.25%) | $0.85 | $0.80 | 900 | $282.57 K |
| 10/21/2026 | $0.89 | $0.89 (0.11%) | $0.89 | $0.85 | 5.40 K | $310.48 K |
| 10/20/2026 | $0.96 | $0.86 (-10.94%) | $0.96 | $0.86 | 14.00 K | $298.27 K |
| 10/19/2026 | $0.97 | $0.97 (-0.41%) | $0.99 | $0.93 | 5.70 K | $337.00 K |
| 10/16/2026 | $0.99 | $0.98 (-1.01%) | $0.99 | $0.97 | 4.30 K | $341.88 K |
| 10/15/2026 | $1.00 | $0.99 (-1.1%) | $1.00 | $0.99 | 2.40 K | $343.62 K |
| 10/14/2026 | $1.00 | $0.97 (-3.29%) | $1.00 | $0.97 | 3.70 K | $338.39 K |
| 10/13/2026 | $1.05 | $1.00 (-4.4%) | $1.09 | $0.96 | 10.40 K | $348.86 K |
| 10/12/2026 | $1.15 | $0.96 (-16.35%) | $1.15 | $0.94 | 20.20 K | $335.60 K |
| 10/09/2026 | $1.20 | $1.15 (-4.17%) | $1.24 | $1.12 | 3.20 K | $401.19 K |
| 10/08/2026 | $1.10 | $1.19 (8.45%) | $1.24 | $1.05 | 2.50 K | $415.14 K |
| 10/07/2026 | $1.15 | $1.21 (5.22%) | $1.24 | $1.05 | 9.90 K | $422.12 K |
| 10/06/2026 | $1.09 | $1.16 (6.88%) | $1.24 | $1.08 | 4.60 K | $404.67 K |
| 10/05/2026 | $1.08 | $1.07 (-1.02%) | $1.18 | $1.05 | 20.90 K | $373.28 K |
| 10/02/2026 | $1.25 | $1.10 (-12%) | $1.25 | $1.08 | 19.30 K | $383.74 K |
| 10/01/2026 | $1.40 | $1.27 (-9.29%) | $1.40 | $1.18 | 14.60 K | $443.05 K |
| 09/30/2026 | $1.40 | $1.40 (0%) | $1.47 | $1.37 | 3.40 K | $488.40 K |
| 09/29/2026 | $1.45 | $1.40 (-3.45%) | $1.54 | $1.37 | 7.40 K | $488.40 K |
| 09/28/2026 | $1.48 | $1.58 (6.76%) | $1.58 | $1.40 | 8.90 K | $551.19 K |
| 09/25/2026 | $1.61 | $1.56 (-3.11%) | $1.61 | $1.45 | 7.30 K | $544.22 K |
| 09/24/2026 | $1.50 | $1.60 (6.67%) | $1.61 | $1.50 | 4.40 K | $558.17 K |
| 09/23/2026 | $1.50 | $1.50 (0%) | $1.57 | $1.45 | 10.90 K | $523.29 K |
| 09/22/2026 | $1.46 | $1.45 (-0.68%) | $1.55 | $1.45 | 10.30 K | $505.84 K |
| 09/21/2026 | $1.58 | $1.48 (-6.33%) | $1.58 | $1.46 | 8.80 K | $516.31 K |
| 09/18/2026 | $1.53 | $1.51 (-1.3%) | $1.56 | $1.51 | 1.70 K | $526.77 K |
| 09/17/2026 | $1.40 | $1.55 (10.71%) | $1.60 | $1.36 | 14.20 K | $540.73 K |
| 09/16/2026 | $1.60 | $1.36 (-15%) | $1.60 | $1.36 | 12.50 K | $474.45 K |
| 09/15/2026 | $1.40 | $1.54 (10%) | $1.80 | $1.25 | 29.40 K | $537.24 K |
| 09/14/2026 | $1.35 | $1.29 (-4.59%) | $1.35 | $1.29 | 4.50 K | $450.03 K |
| 09/11/2026 | $1.18 | $1.37 (16%) | $1.46 | $1.17 | 16.70 K | $477.93 K |
| 09/10/2026 | $1.18 | $1.15 (-2.95%) | $1.20 | $1.15 | 2.30 K | $401.19 K |
| 09/09/2026 | $1.17 | $1.15 (-1.63%) | $1.17 | $1.15 | 3.10 K | $401.19 K |
| 09/08/2026 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.15 | 3.40 K | $401.19 K |
| 09/04/2026 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.15 | 14.40 K | $401.19 K |
| 09/03/2026 | $1.18 | $1.17 (-0.93%) | $1.19 | $1.15 | 11.40 K | $408.16 K |
| 09/02/2026 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.18 | 1.50 K | $411.65 K |
| 09/01/2026 | $1.35 | $1.17 (-13.04%) | $1.47 | $1.12 | 36.70 K | $408.16 K |
| 08/31/2026 | $1.26 | $1.23 (-2.62%) | $1.28 | $1.15 | 31.40 K | $429.09 K |
| 08/28/2026 | $1.30 | $1.35 (3.85%) | $1.39 | $1.29 | 12.60 K | $470.96 K |
| 08/27/2026 | $1.26 | $1.30 (3.17%) | $1.32 | $1.26 | 2.00 K | $453.51 K |
| 08/26/2026 | $1.25 | $1.29 (3.2%) | $1.29 | $1.25 | 6.50 K | $450.03 K |
| 08/25/2026 | $1.33 | $1.28 (-3.38%) | $1.33 | $1.28 | 1.30 K | $446.54 K |
| 08/24/2026 | $1.30 | $1.26 (-3.08%) | $1.48 | $1.23 | 8.80 K | $439.56 K |
| 08/21/2026 | $1.20 | $1.23 (2.67%) | $1.30 | $1.18 | 9.50 K | $429.09 K |
| 08/20/2026 | $1.22 | $1.26 (2.94%) | $1.30 | $1.20 | 7.60 K | $439.56 K |
| 08/19/2026 | $1.42 | $1.24 (-12.68%) | $1.42 | $1.11 | 16.80 K | $432.58 K |
| 08/18/2026 | $1.49 | $1.39 (-6.59%) | $1.66 | $1.30 | 36.50 K | $484.91 K |
| 08/17/2026 | $1.10 | $1.53 (38.91%) | $1.90 | $1.09 | 44.60 K | $533.75 K |
| 08/14/2026 | $1.12 | $1.12 (0.27%) | $1.19 | $1.10 | 11.00 K | $390.72 K |
| 08/13/2026 | $1.05 | $1.12 (6.67%) | $1.19 | $1.04 | 17.80 K | $390.72 K |
| 08/12/2026 | $1.09 | $1.07 (-1.83%) | $1.13 | $1.00 | 3.10 K | $373.28 K |
| 08/11/2026 | $1.12 | $1.10 (-1.79%) | $1.16 | $1.08 | 9.90 K | $383.74 K |
| 08/10/2026 | $1.20 | $1.12 (-7.08%) | $1.20 | $1.10 | 6.60 K | $390.72 K |
| 08/07/2026 | $0.94 | $1.10 (17.27%) | $1.22 | $0.94 | 37.80 K | $383.74 K |
| 08/06/2026 | $1.00 | $0.94 (-6.1%) | $1.04 | $0.85 | 6.90 K | $327.58 K |
| 08/05/2026 | $0.95 | $0.97 (1.58%) | $1.00 | $0.85 | 38.10 K | $336.65 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.
