5 DAY PERFORMANCE
-12.00%
1 MONTH PERFORMANCE
-83.04%
3 MONTH PERFORMANCE
-86.12%
6 MONTH PERFORMANCE
-96.65%
YEAR-TO-DATE PERFORMANCE
-98.08%
1 YEAR PERFORMANCE
-99.77%
Nuvve Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.00 | $0.94 (-6.11%) | $1.04 | $0.85 | 6.86 K | $181.46 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 |
| 06/18/2026 | $6.56 | $6.57 (0.15%) | $6.93 | $6.30 | 6.76 K | $347.54 K |
| 06/17/2026 | $6.62 | $6.54 (-1.21%) | $7.02 | $6.48 | 9.10 K | $345.95 K |
| 06/16/2026 | $6.84 | $6.44 (-5.85%) | $6.84 | $6.44 | 9.87 K | $340.66 K |
| 06/15/2026 | $6.41 | $6.97 (8.74%) | $7.20 | $6.41 | 19.92 K | $368.70 K |
| 06/12/2026 | $6.66 | $6.29 (-5.56%) | $6.75 | $6.29 | 5.25 K | $332.73 K |
| 06/11/2026 | $6.84 | $6.75 (-1.32%) | $6.84 | $6.48 | 6.70 K | $357.06 K |
| 06/10/2026 | $6.53 | $6.66 (1.99%) | $6.66 | $6.14 | 6.57 K | $352.30 K |
| 06/09/2026 | $5.99 | $6.75 (12.69%) | $6.82 | $5.94 | 28.78 K | $357.06 K |
| 06/08/2026 | $6.18 | $5.90 (-4.53%) | $6.18 | $5.81 | 11.65 K | $312.10 K |
| 06/05/2026 | $6.70 | $6.06 (-9.54%) | $6.70 | $5.76 | 18.06 K | $320.56 K |
| 06/04/2026 | $6.30 | $6.75 (7.14%) | $6.84 | $6.30 | 12.13 K | $357.06 K |
| 06/03/2026 | $6.56 | $6.30 (-3.93%) | $6.79 | $6.17 | 18.18 K | $333.26 K |
| 06/02/2026 | $7.02 | $6.58 (-6.23%) | $7.16 | $6.31 | 21.06 K | $348.07 K |
| 06/01/2026 | $6.73 | $6.57 (-2.33%) | $7.13 | $6.48 | 15.10 K | $347.54 K |
| 05/29/2026 | $7.56 | $6.91 (-8.64%) | $7.64 | $6.68 | 18.92 K | $365.53 K |
| 05/28/2026 | $7.20 | $7.69 (6.75%) | $7.73 | $6.45 | 31.43 K | $406.79 K |
| 05/27/2026 | $6.30 | $6.53 (3.6%) | $6.77 | $6.30 | 14.13 K | $345.42 K |
| 05/26/2026 | $6.86 | $6.29 (-8.24%) | $6.92 | $6.05 | 43.38 K | $332.73 K |
| 05/22/2026 | $6.86 | $6.86 (0%) | $7.75 | $6.48 | 16.49 K | $362.88 K |
| 05/21/2026 | $6.81 | $6.41 (-5.82%) | $7.20 | $6.30 | 15.63 K | $339.08 K |
| 05/20/2026 | $6.31 | $6.21 (-1.57%) | $6.50 | $6.12 | 10.92 K | $328.50 K |
| 05/19/2026 | $6.60 | $6.39 (-3.08%) | $6.61 | $6.31 | 7.11 K | $338.02 K |
| 05/18/2026 | $7.69 | $6.73 (-12.44%) | $7.74 | $6.58 | 11.18 K | $356.00 K |
| 05/15/2026 | $7.28 | $7.36 (1.09%) | $7.36 | $6.68 | 18.06 K | $389.33 K |
| 05/14/2026 | $8.05 | $7.37 (-8.46%) | $8.05 | $7.02 | 21.60 K | $389.86 K |
| 05/13/2026 | $6.55 | $7.43 (13.35%) | $7.73 | $6.33 | 19.71 K | $393.03 K |
| 05/12/2026 | $6.42 | $6.66 (3.67%) | $6.66 | $6.21 | 8.64 K | $352.30 K |
| 05/11/2026 | $6.30 | $6.33 (0.4%) | $6.48 | $6.16 | 7.06 K | $334.84 K |
| 05/08/2026 | $6.31 | $6.28 (-0.37%) | $6.50 | $6.16 | 12.55 K | $332.20 K |
| 05/07/2026 | $6.81 | $6.34 (-6.98%) | $6.88 | $6.12 | 71.23 K | $335.37 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.
