5 DAY PERFORMANCE
+14.29%
1 MONTH PERFORMANCE
+12.36%
3 MONTH PERFORMANCE
+5.82%
6 MONTH PERFORMANCE
-73.95%
YEAR-TO-DATE PERFORMANCE
+57.48%
1 YEAR PERFORMANCE
-6.10%
Nuvve Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.02 | $0.02 (0.61%) | $0.02 | $0.02 | 69.08 K | $1.10 M |
| 12/04/2025 | $0.02 | $0.02 (7.88%) | $0.02 | $0.02 | 39.95 K | $1.13 M |
| 12/03/2025 | $0.02 | $0.02 (3.01%) | $0.02 | $0.02 | 1.93 K | $1.14 M |
| 12/02/2025 | $0.02 | $0.02 (-0.01%) | $0.02 | $0.02 | 606 | $1.11 M |
| 12/01/2025 | $0.02 | $0.02 (11.76%) | $0.02 | $0.02 | 34.94 K | $1.14 M |
| 11/28/2025 | $0.02 | $0.02 (-1.67%) | $0.02 | $0.02 | 5.20 K | $1.47 M |
| 11/26/2025 | $0.02 | $0.02 (0.53%) | $0.02 | $0.02 | 40.43 K | $1.59 M |
| 11/25/2025 | $0.02 | $0.02 (-0.53%) | $0.02 | $0.02 | 88.89 K | $1.68 M |
| 11/24/2025 | $0.02 | $0.02 (-4.5%) | $0.02 | $0.02 | 28.27 K | $1.50 M |
| 11/21/2025 | $0.02 | $0.02 (23.89%) | $0.02 | $0.02 | 214.12 K | $1.59 M |
| 11/20/2025 | $0.02 | $0.02 (5.11%) | $0.02 | $0.02 | 101.78 K | $1.02 M |
| 11/19/2025 | $0.02 | $0.02 (-2.86%) | $0.02 | $0.02 | 16.45 K | $1.21 M |
| 11/18/2025 | $0.02 | $0.02 (-11.36%) | $0.02 | $0.02 | 102.62 K | $1.24 M |
| 11/17/2025 | $0.02 | $0.02 (-14.53%) | $0.02 | $0.02 | 182.83 K | $1.36 M |
| 11/14/2025 | $0.02 | $0.02 (-21.67%) | $0.03 | $0.02 | 357.08 K | $1.62 M |
| 11/13/2025 | $0.04 | $0.03 (-29.5%) | $0.05 | $0.02 | 3.81 M | $2.96 M |
| 11/12/2025 | $0.02 | $0.02 (0.56%) | $0.02 | $0.02 | 212.54 K | $971.92 K |
| 11/11/2025 | $0.02 | $0.02 (-0.56%) | $0.02 | $0.02 | 2.05 K | $996.85 K |
| 11/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 12.13 K | $1.03 M |
| 11/07/2025 | $0.02 | $0.02 (-0.56%) | $0.02 | $0.02 | 4.74 K | $1.06 M |
| 11/06/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3.03 K | $1.21 M |
| 11/05/2025 | $0.02 | $0.02 (-15.5%) | $0.02 | $0.02 | 194.66 K | $1.21 M |
| 11/04/2025 | $0.02 | $0.02 (1.17%) | $0.02 | $0.02 | 1.00 K | $1.33 M |
| 11/03/2025 | $0.02 | $0.02 (-5.11%) | $0.02 | $0.02 | 5.80 K | $1.43 M |
| 10/31/2025 | $0.02 | $0.02 (2.4%) | $0.02 | $0.02 | 14.62 K | $1.33 M |
| 10/30/2025 | $0.02 | $0.02 (6.06%) | $0.02 | $0.02 | 15.40 K | $1.34 M |
| 10/29/2025 | $0.02 | $0.02 (9.57%) | $0.02 | $0.02 | 20.13 K | $1.36 M |
| 10/28/2025 | $0.02 | $0.02 (11.52%) | $0.02 | $0.02 | 11.85 K | $1.41 M |
| 10/27/2025 | $0.02 | $0.02 (-15.82%) | $0.02 | $0.02 | 26.48 K | $1.49 M |
| 10/24/2025 | $0.02 | $0.02 (22.5%) | $0.02 | $0.02 | 22.10 K | $1.43 M |
| 10/23/2025 | $0.02 | $0.02 (2.72%) | $0.02 | $0.02 | 2.99 K | $1.36 M |
| 10/22/2025 | $0.02 | $0.02 (-13.56%) | $0.02 | $0.02 | 48.42 K | $1.35 M |
| 10/21/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 471 | $1.41 M |
| 10/20/2025 | $0.02 | $0.02 (9.88%) | $0.02 | $0.02 | 13.26 K | $1.43 M |
| 10/17/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 14.10 K | $1.37 M |
| 10/16/2025 | $0.02 | $0.02 (12.79%) | $0.02 | $0.02 | 19.01 K | $1.45 M |
| 10/15/2025 | $0.02 | $0.02 (-1%) | $0.02 | $0.02 | 61.54 K | $1.44 M |
| 10/14/2025 | $0.02 | $0.02 (-1%) | $0.02 | $0.02 | 105.82 K | $1.56 M |
| 10/13/2025 | $0.02 | $0.02 (-3.33%) | $0.02 | $0.02 | 14.05 K | $1.50 M |
| 10/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 12.76 K | $1.60 M |
| 10/09/2025 | $0.02 | $0.02 (5.8%) | $0.02 | $0.02 | 14.40 K | $1.67 M |
| 10/08/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 30.57 K | $1.81 M |
| 10/07/2025 | $0.02 | $0.02 (26.8%) | $0.02 | $0.02 | 12.52 K | $1.73 M |
| 10/06/2025 | $0.02 | $0.02 (18.67%) | $0.02 | $0.02 | 11.21 K | $1.78 M |
| 10/03/2025 | $0.02 | $0.02 (0.51%) | $0.02 | $0.02 | 1.68 K | $1.78 M |
| 10/02/2025 | $0.02 | $0.02 (0.5%) | $0.02 | $0.02 | 18.25 K | $1.76 M |
| 10/01/2025 | $0.02 | $0.02 (5.68%) | $0.02 | $0.02 | 15.51 K | $1.67 M |
| 09/30/2025 | $0.02 | $0.02 (9.26%) | $0.02 | $0.02 | 15.37 K | $1.48 M |
| 09/29/2025 | $0.02 | $0.02 (0.59%) | $0.02 | $0.02 | 4.00 K | $1.54 M |
| 09/26/2025 | $0.02 | $0.02 (14%) | $0.02 | $0.02 | 5.52 K | $1.45 M |
| 09/25/2025 | $0.02 | $0.02 (15.61%) | $0.02 | $0.01 | 10.95 K | $1.46 M |
| 09/24/2025 | $0.01 | $0.02 (25%) | $0.02 | $0.01 | 6.35 K | $1.58 M |
| 09/23/2025 | $0.02 | $0.02 (-7.29%) | $0.02 | $0.01 | 13.57 K | $1.61 M |
| 09/22/2025 | $0.02 | $0.02 (14.45%) | $0.02 | $0.02 | 13.57 K | $1.63 M |
| 09/19/2025 | $0.02 | $0.02 (0.53%) | $0.02 | $0.02 | 588 | $1.56 M |
| 09/18/2025 | $0.01 | $0.02 (22.97%) | $0.02 | $0.01 | 1.45 K | $1.63 M |
| 09/17/2025 | $0.01 | $0.02 (35.04%) | $0.02 | $0.01 | 4.77 K | $1.53 M |
| 09/16/2025 | $0.01 | $0.02 (45.74%) | $0.02 | $0.01 | 27.69 K | $1.55 M |
| 09/15/2025 | $0.02 | $0.02 (-1.05%) | $0.02 | $0.02 | 14.03 K | $1.57 M |
| 09/12/2025 | $0.02 | $0.02 (-0.5%) | $0.02 | $0.02 | 9.77 K | $1.63 M |
| 09/11/2025 | $0.02 | $0.02 (7.41%) | $0.02 | $0.02 | 10.23 K | $1.64 M |
| 09/10/2025 | $0.02 | $0.02 (5.82%) | $0.02 | $0.02 | 41.99 K | $1.52 M |
| 09/09/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 7.65 K | $1.59 M |
| 09/08/2025 | $0.02 | $0.02 (-15.38%) | $0.02 | $0.01 | 98.36 K | $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.
