5 DAY PERFORMANCE
+54.12%
1 MONTH PERFORMANCE
+68.15%
3 MONTH PERFORMANCE
+8.65%
6 MONTH PERFORMANCE
-76.26%
YEAR-TO-DATE PERFORMANCE
-90.95%
1 YEAR PERFORMANCE
-92.22%
Nuvve Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.19 | $0.18 (-5.72%) | $0.19 | $0.17 | 5.81 M | $1.10 M |
| 12/04/2025 | $0.19 | $0.18 (-1.57%) | $0.19 | $0.18 | 5.41 M | $1.13 M |
| 12/03/2025 | $0.18 | $0.18 (3.15%) | $0.18 | $0.17 | 6.16 M | $1.14 M |
| 12/02/2025 | $0.19 | $0.18 (-3.89%) | $0.19 | $0.18 | 7.11 M | $1.11 M |
| 12/01/2025 | $0.20 | $0.18 (-8.34%) | $0.21 | $0.17 | 16.15 M | $1.14 M |
| 11/28/2025 | $0.25 | $0.24 (-6.49%) | $0.26 | $0.22 | 6.31 M | $1.47 M |
| 11/26/2025 | $0.26 | $0.26 (-1.62%) | $0.29 | $0.25 | 14.67 M | $1.59 M |
| 11/25/2025 | $0.23 | $0.27 (18.73%) | $0.29 | $0.23 | 33.62 M | $1.68 M |
| 11/24/2025 | $0.22 | $0.24 (8.94%) | $0.25 | $0.22 | 19.03 M | $1.50 M |
| 11/21/2025 | $0.26 | $0.26 (-3.4%) | $0.27 | $0.22 | 306.65 M | $1.59 M |
| 11/20/2025 | $0.19 | $0.16 (-13.63%) | $0.20 | $0.16 | 72.02 M | $1.02 M |
| 11/19/2025 | $0.20 | $0.19 (-1.72%) | $0.22 | $0.19 | 8.19 M | $1.21 M |
| 11/18/2025 | $0.20 | $0.20 (1.32%) | $0.23 | $0.19 | 14.05 M | $1.24 M |
| 11/17/2025 | $0.22 | $0.22 (-0.45%) | $0.25 | $0.22 | 17.73 M | $1.36 M |
| 11/14/2025 | $0.34 | $0.26 (-23.12%) | $0.35 | $0.24 | 78.14 M | $1.62 M |
| 11/13/2025 | $0.41 | $0.48 (16.08%) | $0.65 | $0.35 | 1.40 B | $2.96 M |
| 11/12/2025 | $0.15 | $0.16 (3.65%) | $0.16 | $0.15 | 181.10 M | $971.92 K |
| 11/11/2025 | $0.16 | $0.16 (-0.13%) | $0.16 | $0.16 | 3.24 M | $996.85 K |
| 11/10/2025 | $0.17 | $0.17 (-0.06%) | $0.17 | $0.16 | 2.50 M | $1.03 M |
| 11/07/2025 | $0.17 | $0.17 (-2.33%) | $0.18 | $0.15 | 4.31 M | $1.06 M |
| 11/06/2025 | $0.15 | $0.19 (25.72%) | $0.20 | $0.15 | 21.56 M | $1.21 M |
| 11/05/2025 | $0.32 | $0.19 (-39.28%) | $0.33 | $0.19 | 378.27 M | $1.21 M |
| 11/04/2025 | $0.22 | $0.21 (-4.55%) | $0.24 | $0.21 | 1.31 M | $1.33 M |
| 11/03/2025 | $0.21 | $0.23 (10.39%) | $0.25 | $0.20 | 3.14 M | $1.43 M |
| 10/31/2025 | $0.21 | $0.21 (0%) | $0.22 | $0.21 | 2.42 M | $1.33 M |
| 10/30/2025 | $0.22 | $0.21 (-2.44%) | $0.22 | $0.21 | 786.62 K | $1.34 M |
| 10/29/2025 | $0.22 | $0.22 (-2.61%) | $0.23 | $0.21 | 767.00 K | $1.36 M |
| 10/28/2025 | $0.24 | $0.22 (-6.32%) | $0.24 | $0.22 | 840.10 K | $1.41 M |
| 10/27/2025 | $0.23 | $0.24 (2.48%) | $0.25 | $0.23 | 1.69 M | $1.49 M |
| 10/24/2025 | $0.22 | $0.23 (4.48%) | $0.25 | $0.22 | 2.05 M | $1.43 M |
| 10/23/2025 | $0.21 | $0.22 (2.81%) | $0.23 | $0.21 | 455.53 K | $1.36 M |
| 10/22/2025 | $0.23 | $0.21 (-6.4%) | $0.23 | $0.21 | 964.20 K | $1.35 M |
| 10/21/2025 | $0.21 | $0.22 (4.6%) | $0.23 | $0.21 | 1.09 M | $1.41 M |
| 10/20/2025 | $0.22 | $0.23 (5.09%) | $0.23 | $0.22 | 692.80 K | $1.43 M |
| 10/17/2025 | $0.23 | $0.22 (-4.48%) | $0.23 | $0.20 | 959.45 K | $1.37 M |
| 10/16/2025 | $0.23 | $0.23 (-0.13%) | $0.23 | $0.21 | 1.19 M | $1.45 M |
| 10/15/2025 | $0.24 | $0.23 (-4.72%) | $0.25 | $0.22 | 2.46 M | $1.44 M |
| 10/14/2025 | $0.24 | $0.25 (3.08%) | $0.25 | $0.21 | 13.11 M | $1.56 M |
| 10/13/2025 | $0.26 | $0.24 (-9.45%) | $0.26 | $0.23 | 1.38 M | $1.50 M |
| 10/10/2025 | $0.27 | $0.25 (-4.92%) | $0.28 | $0.25 | 751.00 K | $1.60 M |
| 10/09/2025 | $0.28 | $0.27 (-3.95%) | $0.28 | $0.25 | 1.31 M | $1.67 M |
| 10/08/2025 | $0.28 | $0.29 (1.2%) | $0.29 | $0.27 | 978.70 K | $1.81 M |
| 10/07/2025 | $0.27 | $0.27 (1.3%) | $0.29 | $0.26 | 1.40 M | $1.73 M |
| 10/06/2025 | $0.27 | $0.28 (4.3%) | $0.29 | $0.27 | 1.71 M | $1.78 M |
| 10/03/2025 | $0.28 | $0.28 (0.89%) | $0.30 | $0.27 | 2.07 M | $1.78 M |
| 10/02/2025 | $0.27 | $0.28 (5.09%) | $0.28 | $0.25 | 1.71 M | $1.76 M |
| 10/01/2025 | $0.25 | $0.26 (5.6%) | $0.28 | $0.24 | 3.73 M | $1.67 M |
| 09/30/2025 | $0.24 | $0.23 (-2.12%) | $0.25 | $0.23 | 721.14 K | $1.48 M |
| 09/29/2025 | $0.25 | $0.24 (-2.01%) | $0.25 | $0.23 | 1.44 M | $1.54 M |
| 09/26/2025 | $0.24 | $0.23 (-3%) | $0.24 | $0.22 | 1.31 M | $1.45 M |
| 09/25/2025 | $0.24 | $0.23 (-3.83%) | $0.25 | $0.23 | 1.66 M | $1.46 M |
| 09/24/2025 | $0.25 | $0.25 (0.24%) | $0.27 | $0.25 | 606.20 K | $1.58 M |
| 09/23/2025 | $0.26 | $0.25 (-3.75%) | $0.27 | $0.25 | 844.20 K | $1.61 M |
| 09/22/2025 | $0.25 | $0.26 (4.32%) | $0.27 | $0.24 | 827.30 K | $1.63 M |
| 09/19/2025 | $0.26 | $0.25 (-5.04%) | $0.27 | $0.25 | 1.39 M | $1.56 M |
| 09/18/2025 | $0.24 | $0.26 (8.65%) | $0.26 | $0.23 | 3.07 M | $1.63 M |
| 09/17/2025 | $0.24 | $0.24 (1.84%) | $0.25 | $0.24 | 694.50 K | $1.53 M |
| 09/16/2025 | $0.26 | $0.24 (-5.45%) | $0.26 | $0.24 | 1.03 M | $1.55 M |
| 09/15/2025 | $0.26 | $0.25 (-2.39%) | $0.26 | $0.24 | 920.52 K | $1.57 M |
| 09/12/2025 | $0.25 | $0.26 (2.46%) | $0.27 | $0.25 | 742.30 K | $1.63 M |
| 09/11/2025 | $0.24 | $0.26 (9.03%) | $0.27 | $0.24 | 2.15 M | $1.64 M |
| 09/10/2025 | $0.28 | $0.24 (-13.98%) | $0.28 | $0.23 | 2.96 M | $1.52 M |
| 09/09/2025 | $0.23 | $0.25 (9.83%) | $0.27 | $0.23 | 3.39 M | $1.59 M |
| 09/08/2025 | $0.22 | $0.26 (18.18%) | $0.39 | $0.22 | 49.48 M | $1.64 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.
