5 DAY PERFORMANCE
-73.96%
1 MONTH PERFORMANCE
-74.36%
3 MONTH PERFORMANCE
-50.00%
6 MONTH PERFORMANCE
-21.88%
YEAR-TO-DATE PERFORMANCE
-21.26%
1 YEAR PERFORMANCE
-65.75%
Nuvve Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.02 | $0.02 (-1.81%) | $0.03 | $0.02 | 28,715 | $1.09 M |
| 03/11/2025 | $0.03 | $0.03 (-10.19%) | $0.03 | $0.02 | 49,458 | $1.13 M |
| 03/10/2025 | $0.03 | $0.03 (20%) | $0.04 | $0.02 | 35,950 | $1.04 M |
| 03/07/2025 | $0.03 | $0.04 (19.07%) | $0.04 | $0.03 | 2,468 | $1.11 M |
| 03/06/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 6,054 | $1.10 M |
| 03/05/2025 | $0.06 | $0.03 (-49.54%) | $0.06 | $0.03 | 81,069 | $1.09 M |
| 03/04/2025 | $0.03 | $0.02 (-15.64%) | $0.03 | $0.02 | 32,898 | $1.30 M |
| 03/03/2025 | $0.03 | $0.03 (-5.73%) | $0.03 | $0.03 | 34,989 | $1.45 M |
| 02/28/2025 | $0.04 | $0.04 (-1.99%) | $0.06 | $0.03 | 674,728 | $1.80 M |
| 02/27/2025 | $0.03 | $0.04 (27.81%) | $0.04 | $0.03 | 2,529 | $1.60 M |
| 02/26/2025 | $0.03 | $0.03 (-8.79%) | $0.04 | $0.03 | 33,942 | $1.61 M |
| 02/25/2025 | $0.03 | $0.04 (12.85%) | $0.04 | $0.03 | 72,219 | $1.59 M |
| 02/24/2025 | $0.03 | $0.03 (-9.91%) | $0.03 | $0.03 | 31,669 | $1.66 M |
| 02/21/2025 | $0.03 | $0.04 (19.8%) | $0.04 | $0.03 | 18,322 | $1.63 M |
| 02/20/2025 | $0.03 | $0.03 (16.33%) | $0.04 | $0.03 | 26,458 | $1.76 M |
| 02/19/2025 | $0.03 | $0.03 (-0.33%) | $0.03 | $0.03 | 23,581 | $1.79 M |
| 02/18/2025 | $0.03 | $0.03 (0.33%) | $0.03 | $0.03 | 17,590 | $1.81 M |
| 02/14/2025 | $0.03 | $0.03 (-10.66%) | $0.03 | $0.03 | 11,523 | $1.95 M |
| 02/13/2025 | $0.04 | $0.03 (-15.13%) | $0.04 | $0.03 | 23,547 | $1.93 M |
| 02/12/2025 | $0.04 | $0.04 (4%) | $0.04 | $0.03 | 42,088 | $1.97 M |
| 02/11/2025 | $0.03 | $0.03 (2.16%) | $0.04 | $0.03 | 12,450 | $2.04 M |
| 02/10/2025 | $0.04 | $0.04 (0.52%) | $0.05 | $0.03 | 100,582 | $2.03 M |
| 02/07/2025 | $0.03 | $0.03 (-5.29%) | $0.03 | $0.03 | 42,025 | $2.17 M |
| 02/06/2025 | $0.03 | $0.03 (-5.76%) | $0.04 | $0.03 | 52,820 | $2.30 M |
| 02/05/2025 | $0.03 | $0.04 (29.19%) | $0.04 | $0.02 | 297,808 | $1.99 M |
| 02/04/2025 | $0.03 | $0.03 (11.94%) | $0.03 | $0.02 | 417,706 | $2.21 M |
| 02/03/2025 | $0.02 | $0.03 (34.51%) | $0.03 | $0.02 | 23,055 | $1.77 M |
| 01/31/2025 | $0.03 | $0.02 (-37.72%) | $0.03 | $0.02 | 111,049 | $1.62 M |
| 01/30/2025 | $0.02 | $0.02 (-6.11%) | $0.03 | $0.02 | 3,206 | $1.80 M |
| 01/29/2025 | $0.02 | $0.02 (-7.61%) | $0.02 | $0.02 | 46,892 | $1.83 M |
| 01/28/2025 | $0.02 | $0.02 (-34.16%) | $0.03 | $0.02 | 368,637 | $1.87 M |
| 01/27/2025 | $0.02 | $0.02 (17.13%) | $0.03 | $0.02 | 57,206 | $1.84 M |
| 01/24/2025 | $0.02 | $0.03 (5.86%) | $0.03 | $0.01 | 114,858 | $1.87 M |
| 01/23/2025 | $0.02 | $0.02 (25.78%) | $0.02 | $0.01 | 3,986 | $1.84 M |
| 01/22/2025 | $0.02 | $0.02 (21.29%) | $0.02 | $0.02 | 26,399 | $2.01 M |
| 01/21/2025 | $0.02 | $0.02 (-25.82%) | $0.02 | $0.02 | 161,070 | $2.17 M |
| 01/17/2025 | $0.02 | $0.02 (4.4%) | $0.02 | $0.01 | 19,615 | $1.98 M |
| 01/16/2025 | $0.02 | $0.02 (5.3%) | $0.02 | $0.01 | 5,542 | $1.85 M |
| 01/15/2025 | $0.02 | $0.02 (-38.37%) | $0.02 | $0.01 | 50,992 | $1.82 M |
| 01/14/2025 | $0.01 | $0.02 (2.35%) | $0.02 | $0.01 | 10,441 | $1.73 M |
| 01/13/2025 | $0.02 | $0.01 (-13.82%) | $0.02 | $0.01 | 22,951 | $1.79 M |
| 01/10/2025 | $0.01 | $0.02 (25.74%) | $0.02 | $0.01 | 18,839 | $1.92 M |
| 01/08/2025 | $0.02 | $0.02 (-2.21%) | $0.02 | $0.01 | 28,672 | $2.07 M |
| 01/07/2025 | $0.02 | $0.02 (-8.12%) | $0.02 | $0.02 | 22,903 | $2.23 M |
| 01/06/2025 | $0.02 | $0.01 (-8.92%) | $0.02 | $0.01 | 50,285 | $2.52 M |
| 01/03/2025 | $0.01 | $0.02 (15.11%) | $0.02 | $0.01 | 229,096 | $2.49 M |
| 01/02/2025 | $0.01 | $0.01 (9.45%) | $0.01 | $0.01 | 26,098 | $2.11 M |
| 12/31/2024 | $0.01 | $0.01 (8.55%) | $0.01 | $0.01 | 91,472 | $2.08 M |
| 12/30/2024 | $0.01 | $0.01 (-5.26%) | $0.02 | $0.01 | 103,055 | $2.17 M |
| 12/27/2024 | $0.01 | $0.01 (0.73%) | $0.02 | $0.01 | 99,973 | $2.20 M |
| 12/26/2024 | $0.02 | $0.01 (-18.79%) | $0.02 | $0.01 | 91,557 | $2.21 M |
| 12/24/2024 | $0.02 | $0.02 (-16.94%) | $0.02 | $0.01 | 66,717 | $2.25 M |
| 12/23/2024 | $0.02 | $0.02 (-6.84%) | $0.02 | $0.02 | 27,250 | $2.15 M |
| 12/20/2024 | $0.02 | $0.02 (17.29%) | $0.02 | $0.02 | 30,059 | $1.91 M |
| 12/19/2024 | $0.02 | $0.02 (-7.19%) | $0.02 | $0.02 | 21,759 | $1.89 M |
| 12/18/2024 | $0.02 | $0.02 (-8.16%) | $0.02 | $0.02 | 13,150 | $1.88 M |
| 12/17/2024 | $0.02 | $0.02 (-9.57%) | $0.03 | $0.02 | 25,954 | $2.07 M |
| 12/16/2024 | $0.02 | $0.02 (0.53%) | $0.03 | $0.02 | 20,787 | $2.11 M |
| 12/13/2024 | $0.02 | $0.02 (-4.5%) | $0.03 | $0.02 | 12,049 | $2.25 M |
| 12/12/2024 | $0.02 | $0.02 (5.26%) | $0.02 | $0.02 | 1,838 | $2.23 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.
