5 DAY PERFORMANCE
+142.16%
1 MONTH PERFORMANCE
+130.97%
3 MONTH PERFORMANCE
+9.86%
6 MONTH PERFORMANCE
-77.14%
YEAR-TO-DATE PERFORMANCE
-65.35%
1 YEAR PERFORMANCE
-97.92%
Nuvve Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2026 | $0.36 | $0.37 (0.08%) | $0.38 | $0.35 | 121.75 K | $347.54 K |
| 06/17/2026 | $0.37 | $0.36 (-1.17%) | $0.39 | $0.36 | 163.80 K | $346.02 K |
| 06/16/2026 | $0.38 | $0.36 (-5.79%) | $0.38 | $0.36 | 177.62 K | $340.88 K |
| 06/15/2026 | $0.36 | $0.39 (8.82%) | $0.40 | $0.36 | 358.56 K | $368.87 K |
| 06/12/2026 | $0.37 | $0.35 (-5.62%) | $0.37 | $0.35 | 94.41 K | $332.50 K |
| 06/11/2026 | $0.38 | $0.37 (-1.34%) | $0.38 | $0.36 | 120.63 K | $356.97 K |
| 06/10/2026 | $0.36 | $0.37 (1.99%) | $0.37 | $0.34 | 118.30 K | $352.11 K |
| 06/09/2026 | $0.33 | $0.38 (12.78%) | $0.38 | $0.33 | 518.01 K | $357.06 K |
| 06/08/2026 | $0.34 | $0.33 (-4.57%) | $0.34 | $0.32 | 209.75 K | $312.22 K |
| 06/05/2026 | $0.37 | $0.34 (-9.54%) | $0.37 | $0.32 | 325.10 K | $320.40 K |
| 06/04/2026 | $0.35 | $0.38 (7.14%) | $0.38 | $0.35 | 218.30 K | $357.06 K |
| 06/03/2026 | $0.36 | $0.35 (-3.93%) | $0.38 | $0.34 | 327.28 K | $333.16 K |
| 06/02/2026 | $0.39 | $0.37 (-6.23%) | $0.40 | $0.35 | 379.16 K | $348.21 K |
| 06/01/2026 | $0.37 | $0.37 (-2.33%) | $0.40 | $0.36 | 271.80 K | $347.54 K |
| 05/29/2026 | $0.42 | $0.39 (-8.26%) | $0.42 | $0.37 | 344.37 K | $366.87 K |
| 05/28/2026 | $0.40 | $0.43 (6.75%) | $0.43 | $0.36 | 565.70 K | $406.58 K |
| 05/27/2026 | $0.35 | $0.36 (3.6%) | $0.38 | $0.35 | 254.27 K | $345.35 K |
| 05/26/2026 | $0.38 | $0.35 (-8.24%) | $0.38 | $0.34 | 780.79 K | $332.88 K |
| 05/22/2026 | $0.38 | $0.38 (0%) | $0.43 | $0.36 | 296.91 K | $362.78 K |
| 05/21/2026 | $0.38 | $0.36 (-5.82%) | $0.40 | $0.35 | 281.34 K | $339.26 K |
| 05/20/2026 | $0.35 | $0.35 (-1.57%) | $0.36 | $0.34 | 196.50 K | $328.50 K |
| 05/19/2026 | $0.37 | $0.36 (-3.08%) | $0.37 | $0.35 | 128.04 K | $338.21 K |
| 05/18/2026 | $0.43 | $0.37 (-12.44%) | $0.43 | $0.37 | 201.33 K | $356.02 K |
| 05/15/2026 | $0.40 | $0.41 (3.05%) | $0.41 | $0.37 | 325.10 K | $389.44 K |
| 05/14/2026 | $0.45 | $0.41 (-8.46%) | $0.45 | $0.39 | 388.80 K | $389.63 K |
| 05/13/2026 | $0.36 | $0.41 (13.35%) | $0.43 | $0.35 | 354.74 K | $392.86 K |
| 05/12/2026 | $0.36 | $0.37 (3.67%) | $0.37 | $0.35 | 155.52 K | $352.30 K |
| 05/11/2026 | $0.35 | $0.35 (0.4%) | $0.36 | $0.34 | 127.10 K | $334.59 K |
| 05/08/2026 | $0.35 | $0.35 (-0.37%) | $0.36 | $0.34 | 225.90 K | $332.40 K |
| 05/07/2026 | $0.38 | $0.35 (-6.98%) | $0.38 | $0.34 | 1.28 M | $335.16 K |
| 05/06/2026 | $0.35 | $0.37 (5.23%) | $0.38 | $0.34 | 450.23 K | $350.68 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 | $538.64 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 | $779.83 K |
| 03/25/2026 | $0.87 | $0.84 (-3.44%) | $0.87 | $0.81 | 112.40 K | $799.92 K |
| 03/24/2026 | $0.80 | $0.84 (4.88%) | $0.87 | $0.78 | 367.11 K | $802.68 K |
| 03/23/2026 | $0.81 | $0.81 (0.33%) | $0.81 | $0.79 | 84.33 K | $772.97 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.
