5 DAY PERFORMANCE
+179.37%
1 MONTH PERFORMANCE
+55.56%
3 MONTH PERFORMANCE
-39.73%
6 MONTH PERFORMANCE
-88.51%
YEAR-TO-DATE PERFORMANCE
-65.35%
1 YEAR PERFORMANCE
-97.63%
Nuvve Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.35 | $0.37 (5.23%) | $0.38 | $0.34 | 448.72 K | $352.30 K |
| 05/05/2026 | $0.33 | $0.35 (4.25%) | $0.35 | $0.32 | 280.81 K | $331.35 K |
| 05/04/2026 | $0.32 | $0.32 (1.38%) | $0.35 | $0.31 | 288.11 K | $307.93 K |
| 05/01/2026 | $0.32 | $0.32 (-1.56%) | $0.33 | $0.29 | 401.60 K | $299.93 K |
| 04/30/2026 | $0.30 | $0.29 (-3.07%) | $0.36 | $0.29 | 1.23 M | $279.46 K |
| 04/29/2026 | $0.32 | $0.31 (-3.41%) | $0.32 | $0.29 | 365.85 K | $294.12 K |
| 04/28/2026 | $0.32 | $0.33 (1.97%) | $0.34 | $0.30 | 379.70 K | $310.69 K |
| 04/27/2026 | $0.38 | $0.34 (-11.21%) | $0.40 | $0.23 | 3.17 M | $325.45 K |
| 04/24/2026 | $0.49 | $0.49 (0.88%) | $0.50 | $0.46 | 316.14 K | $470.56 K |
| 04/23/2026 | $0.52 | $0.48 (-7.02%) | $0.52 | $0.47 | 377.92 K | $460.37 K |
| 04/22/2026 | $0.57 | $0.53 (-6.34%) | $0.57 | $0.52 | 315.10 K | $503.89 K |
| 04/21/2026 | $0.59 | $0.55 (-6.68%) | $0.61 | $0.54 | 285.90 K | $524.26 K |
| 04/20/2026 | $0.60 | $0.59 (-2.3%) | $0.61 | $0.56 | 330.95 K | $557.97 K |
| 04/17/2026 | $0.63 | $0.60 (-4.91%) | $0.63 | $0.54 | 500.73 K | $570.35 K |
| 04/16/2026 | $0.67 | $0.62 (-8.04%) | $0.67 | $0.60 | 661.80 K | $587.96 K |
| 04/15/2026 | $0.65 | $0.67 (4.11%) | $0.68 | $0.62 | 391.80 K | $639.38 K |
| 04/14/2026 | $0.56 | $0.65 (16.63%) | $0.69 | $0.56 | 1.36 M | $616.34 K |
| 04/13/2026 | $0.63 | $0.60 (-4.7%) | $0.64 | $0.55 | 1.74 M | $571.30 K |
| 04/10/2026 | $0.57 | $0.67 (17.81%) | $0.83 | $0.56 | 10.14 M | $639.38 K |
| 04/09/2026 | $0.54 | $0.55 (2.37%) | $0.60 | $0.53 | 496.41 K | $525.60 K |
| 04/08/2026 | $0.52 | $0.52 (0.41%) | $0.54 | $0.52 | 260.53 K | $495.22 K |
| 04/07/2026 | $0.58 | $0.52 (-11.12%) | $0.58 | $0.51 | 310.13 K | $492.56 K |
| 04/06/2026 | $0.60 | $0.57 (-5%) | $0.60 | $0.56 | 152.13 K | $538.93 K |
| 04/02/2026 | $0.56 | $0.59 (4.71%) | $0.63 | $0.56 | 158.90 K | $557.11 K |
| 04/01/2026 | $0.63 | $0.58 (-8.56%) | $0.66 | $0.56 | 480.32 K | $548.54 K |
| 03/31/2026 | $0.71 | $0.66 (-5.72%) | $0.74 | $0.65 | 567.71 K | $632.91 K |
| 03/30/2026 | $0.80 | $0.67 (-16.3%) | $0.81 | $0.66 | 331.00 K | $637.57 K |
| 03/27/2026 | $0.80 | $0.77 (-4.14%) | $0.82 | $0.76 | 126.50 K | $733.84 K |
| 03/26/2026 | $0.82 | $0.82 (-0.12%) | $0.84 | $0.80 | 114.47 K | $5.10 M |
| 03/25/2026 | $0.87 | $0.84 (-3.44%) | $0.87 | $0.81 | 112.40 K | $5.23 M |
| 03/24/2026 | $0.80 | $0.84 (4.88%) | $0.87 | $0.78 | 367.11 K | $5.25 M |
| 03/23/2026 | $0.81 | $0.81 (0.33%) | $0.81 | $0.79 | 84.33 K | $5.06 M |
| 03/20/2026 | $0.79 | $0.80 (1.1%) | $0.82 | $0.76 | 132.10 K | $4.99 M |
| 03/19/2026 | $0.82 | $0.79 (-3.34%) | $0.83 | $0.69 | 225.80 K | $4.94 M |
| 03/18/2026 | $0.81 | $0.84 (3.33%) | $0.84 | $0.78 | 223.31 K | $5.21 M |
| 03/17/2026 | $0.84 | $0.83 (-1.44%) | $0.84 | $0.80 | 152.08 K | $5.17 M |
| 03/16/2026 | $0.83 | $0.84 (1.32%) | $0.84 | $0.80 | 237.82 K | $5.25 M |
| 03/13/2026 | $0.88 | $0.83 (-5.92%) | $0.88 | $0.82 | 139.40 K | $5.14 M |
| 03/12/2026 | $0.87 | $0.89 (2.84%) | $0.90 | $0.80 | 408.60 K | $5.57 M |
| 03/11/2026 | $0.84 | $0.88 (4.8%) | $0.88 | $0.81 | 449.68 K | $5.47 M |
| 03/10/2026 | $0.83 | $0.84 (0.85%) | $0.85 | $0.78 | 650.70 K | $5.20 M |
| 03/09/2026 | $0.99 | $0.88 (-11.53%) | $0.99 | $0.72 | 12.07 M | $5.45 M |
| 03/06/2026 | $1.22 | $0.93 (-23.77%) | $1.22 | $0.93 | 1.07 M | $5.79 M |
| 03/05/2026 | $1.20 | $1.25 (4.17%) | $1.29 | $1.14 | 170.51 K | $7.79 M |
| 03/04/2026 | $1.07 | $1.27 (18.69%) | $1.27 | $1.03 | 417.35 K | $7.91 M |
| 03/03/2026 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.03 | 82.90 K | $6.42 M |
| 03/02/2026 | $1.07 | $1.11 (3.74%) | $1.13 | $1.05 | 118.51 K | $6.92 M |
| 02/27/2026 | $1.18 | $1.05 (-11.02%) | $1.18 | $1.02 | 134.92 K | $6.54 M |
| 02/26/2026 | $1.17 | $1.18 (0.85%) | $1.20 | $1.12 | 154.13 K | $7.35 M |
| 02/25/2026 | $1.13 | $1.15 (1.77%) | $1.16 | $1.10 | 52.54 K | $7.16 M |
| 02/24/2026 | $1.06 | $1.09 (2.83%) | $1.13 | $1.03 | 71.80 K | $6.79 M |
| 02/23/2026 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.01 | 149.10 K | $6.67 M |
| 02/20/2026 | $1.18 | $1.13 (-4.24%) | $1.24 | $1.10 | 134.20 K | $7.04 M |
| 02/19/2026 | $1.14 | $1.20 (5.26%) | $1.20 | $1.10 | 129.18 K | $7.48 M |
| 02/18/2026 | $1.01 | $1.17 (15.84%) | $1.26 | $1.00 | 318.02 K | $7.29 M |
| 02/17/2026 | $1.14 | $1.05 (-7.89%) | $1.16 | $1.00 | 215.42 K | $6.54 M |
| 02/13/2026 | $1.19 | $1.17 (-1.68%) | $1.22 | $1.15 | 254.80 K | $7.29 M |
| 02/12/2026 | $1.41 | $1.18 (-16.31%) | $1.42 | $1.14 | 335.30 K | $7.35 M |
| 02/11/2026 | $1.25 | $1.39 (11.2%) | $1.41 | $1.25 | 266.73 K | $8.66 M |
| 02/10/2026 | $1.47 | $1.26 (-14.29%) | $1.48 | $1.22 | 311.65 K | $7.85 M |
| 02/09/2026 | $1.52 | $1.46 (-3.95%) | $1.53 | $1.41 | 120.90 K | $9.10 M |
| 02/06/2026 | $1.34 | $1.46 (8.96%) | $1.47 | $1.32 | 242.44 K | $9.10 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.
