5 DAY PERFORMANCE
-12.80%
1 MONTH PERFORMANCE
+184.69%
3 MONTH PERFORMANCE
+148.18%
6 MONTH PERFORMANCE
+33.64%
YEAR-TO-DATE PERFORMANCE
-41.63%
1 YEAR PERFORMANCE
-43.92%
Nvni Group Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.54 | $1.46 (-5.19%) | $1.57 | $1.41 | 306,602 | $19.65 M |
| 01/13/2025 | $1.68 | $1.44 (-14.29%) | $1.68 | $1.26 | 368,932 | $19.38 M |
| 01/10/2025 | $1.99 | $1.64 (-17.59%) | $2.20 | $1.62 | 711,100 | $22.07 M |
| 01/08/2025 | $2.49 | $1.85 (-25.7%) | $2.50 | $1.78 | 547,300 | $24.90 M |
| 01/07/2025 | $3.25 | $2.84 (-12.62%) | $3.25 | $2.80 | 404,334 | $38.23 M |
| 01/06/2025 | $2.77 | $2.96 (6.86%) | $3.17 | $2.77 | 813,407 | $39.84 M |
| 01/03/2025 | $3.08 | $2.72 (-11.69%) | $3.08 | $2.53 | 303,400 | $36.61 M |
| 01/02/2025 | $2.45 | $2.98 (21.63%) | $3.46 | $2.29 | 865,686 | $40.11 M |
| 12/31/2024 | $3.27 | $2.45 (-25.08%) | $3.29 | $2.38 | 414,929 | $32.98 M |
| 12/30/2024 | $3.97 | $3.26 (-17.88%) | $3.97 | $3.22 | 657,403 | $43.88 M |
| 12/27/2024 | $4.67 | $4.21 (-9.85%) | $4.75 | $4.01 | 495,400 | $56.67 M |
| 12/26/2024 | $5.15 | $4.95 (-3.88%) | $5.20 | $4.27 | 1.01 M | $66.63 M |
| 12/24/2024 | $5.00 | $5.75 (15%) | $6.45 | $4.84 | 1.67 M | $77.39 M |
| 12/23/2024 | $7.10 | $5.70 (-19.72%) | $8.70 | $5.36 | 5.31 M | $76.72 M |
| 12/20/2024 | $5.80 | $8.58 (47.93%) | $12.19 | $3.16 | 78.06 M | $115.48 M |
| 12/19/2024 | $0.56 | $2.67 (377.21%) | $3.83 | $0.54 | 20.64 M | $35.94 M |
| 12/18/2024 | $0.44 | $0.64 (45.45%) | $1.51 | $0.44 | 12.72 M | $8.61 M |
| 12/17/2024 | $0.43 | $0.43 (0.14%) | $0.43 | $0.39 | 8,400 | $5.79 M |
| 12/16/2024 | $0.41 | $0.43 (4.88%) | $0.55 | $0.33 | 71,550 | $5.79 M |
| 12/13/2024 | $0.51 | $0.50 (-1.51%) | $0.66 | $0.40 | 58,300 | $6.76 M |
| 12/12/2024 | $0.54 | $0.51 (-5.93%) | $0.63 | $0.51 | 11,400 | $6.84 M |
| 12/11/2024 | $0.64 | $0.66 (3.01%) | $0.67 | $0.59 | 13,728 | $8.88 M |
| 12/10/2024 | $0.64 | $0.72 (12.3%) | $0.72 | $0.64 | 2,412 | $9.69 M |
| 12/09/2024 | $0.60 | $0.72 (19.56%) | $0.78 | $0.60 | 5,536 | $9.69 M |
| 12/06/2024 | $0.67 | $0.72 (8.26%) | $0.72 | $0.67 | 700 | $9.69 M |
| 12/05/2024 | $0.76 | $0.72 (-5.26%) | $0.76 | $0.72 | 3,503 | $9.69 M |
| 12/04/2024 | $0.76 | $0.76 (0%) | $0.76 | $0.76 | 600 | $10.16 M |
| 12/03/2024 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 600 | $10.09 M |
| 12/02/2024 | $0.72 | $0.78 (8.72%) | $0.87 | $0.72 | 4,000 | $10.54 M |
| 11/29/2024 | $0.72 | $0.72 (0%) | $0.72 | $0.72 | 418 | $9.69 M |
| 11/27/2024 | $0.75 | $0.77 (2.53%) | $0.78 | $0.75 | 1,000 | $10.32 M |
| 11/26/2024 | $0.85 | $0.75 (-11.95%) | $0.85 | $0.75 | 1,820 | $10.11 M |
| 11/25/2024 | $0.88 | $0.75 (-15.06%) | $0.88 | $0.75 | 31,846 | $10.06 M |
| 11/22/2024 | $0.83 | $0.83 (-0.24%) | $0.88 | $0.83 | 2,800 | $11.17 M |
| 11/21/2024 | $0.81 | $0.82 (0.74%) | $0.86 | $0.80 | 10,000 | $11.04 M |
| 11/20/2024 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 4,926 | $10.77 M |
| 11/19/2024 | $0.81 | $0.90 (11.11%) | $0.90 | $0.81 | 2,600 | $12.11 M |
| 11/18/2024 | $0.92 | $0.82 (-10.87%) | $0.92 | $0.80 | 2,400 | $11.04 M |
| 11/15/2024 | $0.96 | $0.93 (-3.64%) | $0.96 | $0.88 | 3,800 | $12.45 M |
| 11/14/2024 | $0.99 | $0.93 (-6.06%) | $0.99 | $0.93 | 21,100 | $12.52 M |
| 11/13/2024 | $0.85 | $0.92 (9.37%) | $1.12 | $0.80 | 17,524 | $12.44 M |
| 11/12/2024 | $0.84 | $0.85 (0.95%) | $0.92 | $0.76 | 14,400 | $11.41 M |
| 11/11/2024 | $1.15 | $0.75 (-34.78%) | $1.16 | $0.75 | 30,000 | $10.09 M |
| 11/08/2024 | $1.15 | $1.18 (2.61%) | $1.19 | $1.15 | 3,340 | $15.88 M |
| 11/07/2024 | $1.00 | $1.17 (17%) | $1.22 | $1.00 | 9,442 | $15.75 M |
| 11/06/2024 | $1.07 | $1.05 (-1.87%) | $1.07 | $0.99 | 7,842 | $14.13 M |
| 11/05/2024 | $0.99 | $0.95 (-3.93%) | $1.01 | $0.95 | 5,926 | $12.80 M |
| 11/04/2024 | $0.80 | $1.07 (33.73%) | $1.07 | $0.80 | 18,110 | $14.40 M |
| 11/01/2024 | $0.85 | $0.88 (3.29%) | $0.88 | $0.80 | 2,906 | $11.82 M |
| 10/31/2024 | $0.85 | $0.85 (0.12%) | $0.85 | $0.82 | 3,600 | $11.44 M |
| 10/30/2024 | $0.76 | $0.85 (12.56%) | $0.85 | $0.75 | 28,030 | $11.44 M |
| 10/29/2024 | $0.75 | $0.76 (0.67%) | $0.76 | $0.70 | 12,000 | $10.16 M |
| 10/28/2024 | $0.72 | $0.75 (3.88%) | $0.80 | $0.64 | 9,113 | $10.09 M |
| 10/25/2024 | $0.70 | $0.72 (2.88%) | $0.72 | $0.68 | 2,833 | $9.70 M |
| 10/24/2024 | $0.68 | $0.74 (7.93%) | $0.74 | $0.68 | 2,300 | $9.89 M |
| 10/23/2024 | $0.72 | $0.68 (-5.94%) | $0.74 | $0.68 | 3,739 | $9.15 M |
| 10/22/2024 | $0.70 | $0.71 (1.28%) | $0.71 | $0.65 | 4,439 | $9.58 M |
| 10/21/2024 | $0.60 | $0.70 (16.67%) | $0.70 | $0.58 | 19,500 | $9.42 M |
| 10/18/2024 | $0.59 | $0.60 (1.59%) | $0.60 | $0.58 | 6,800 | $8.08 M |
| 10/17/2024 | $0.61 | $0.59 (-2.96%) | $0.64 | $0.59 | 13,000 | $7.95 M |
| 10/16/2024 | $0.60 | $0.60 (-0.02%) | $0.60 | $0.59 | 46,473 | $8.08 M |
| 10/15/2024 | $0.60 | $0.58 (-3.97%) | $0.60 | $0.58 | 13,340 | $7.76 M |