-
5 DAY PERFORMANCE
-64.79% -
1 MONTH PERFORMANCE
-37.50% -
3 MONTH PERFORMANCE
-72.97% -
6 MONTH PERFORMANCE
-75.00% -
YEAR-TO-DATE PERFORMANCE
-72.60% -
1 YEAR PERFORMANCE
-89.19%
Nvni Group Limited Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.01 | $0.01 (-2.46%) | $0.01 | $0.01 | 15,345 | $11.17 M |
| 11/14/2024 | $0.01 | $0.03 (138.66%) | $0.03 | $0.03 | 40,974 | $12.52 M |
| 11/13/2024 | $0.02 | $0.02 (1.22%) | $0.03 | $0.02 | 52,720 | $12.44 M |
| 11/12/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 78,223 | $11.41 M |
| 11/11/2024 | $0.01 | $0.02 (64.46%) | $0.03 | $0.01 | 38,450 | $10.09 M |
| 11/07/2024 | $0.01 | $0.03 (98.46%) | $0.03 | $0.01 | 4,785 | $15.75 M |
| 11/06/2024 | $0.01 | $0.02 (69.64%) | $0.02 | $0.01 | 15,710 | $14.13 M |
| 11/04/2024 | $0.02 | $0.02 (0.81%) | $0.02 | $0.02 | 14,822 | $14.40 M |
| 10/31/2024 | $0.02 | $0.02 (28.48%) | $0.02 | $0.02 | 1,596 | $11.44 M |
| 10/30/2024 | $0.01 | $0.01 (-1.48%) | $0.02 | $0.01 | 8,507 | $11.44 M |
| 10/29/2024 | $0.02 | $0.02 (28%) | $0.02 | $0.01 | 71,985 | $10.16 M |
| 10/28/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 100 | $10.09 M |
| 10/23/2024 | $0.02 | $0.02 (0%) | $0.03 | $0.02 | 500 | $9.15 M |
| 10/22/2024 | $0.02 | $0.02 (-24.62%) | $0.02 | $0.02 | 3,166 | $9.58 M |
| 10/21/2024 | $0.03 | $0.02 (-41.41%) | $0.03 | $0.02 | 13,105 | $9.42 M |
| 10/17/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 330 | $7.95 M |
| 10/15/2024 | $0.03 | $0.03 (0.78%) | $0.03 | $0.03 | 600 | $7.76 M |
| 10/11/2024 | $0.02 | $0.02 (-22.5%) | $0.03 | $0.02 | 16,908 | $8.95 M |
| 10/10/2024 | $0.02 | $0.02 (-0.5%) | $0.03 | $0.02 | 7,505 | $9.38 M |
| 10/03/2024 | $0.02 | $0.02 (-32.89%) | $0.03 | $0.02 | 985 | $11.10 M |
| 10/02/2024 | $0.02 | $0.02 (2.5%) | $0.02 | $0.02 | 1,200 | $10.63 M |
| 09/30/2024 | $0.03 | $0.02 (-22.85%) | $0.03 | $0.02 | 862 | $11.38 M |
| 09/26/2024 | $0.02 | $0.02 (8.5%) | $0.02 | $0.02 | 300 | $11.58 M |
| 09/25/2024 | $0.03 | $0.03 (0.37%) | $0.03 | $0.03 | 1,031 | $12.32 M |
| 09/23/2024 | $0.03 | $0.02 (-30.51%) | $0.03 | $0.02 | 653 | $13.73 M |
| 09/20/2024 | $0.02 | $0.02 (-16.11%) | $0.02 | $0.02 | 32,590 | $13.33 M |
| 09/19/2024 | $0.03 | $0.03 (0.68%) | $0.03 | $0.03 | 626 | $13.46 M |
| 09/18/2024 | $0.02 | $0.03 (34.55%) | $0.03 | $0.02 | 32,681 | $13.46 M |
| 09/17/2024 | $0.03 | $0.02 (-34.09%) | $0.04 | $0.02 | 15,385 | $13.46 M |
| 09/16/2024 | $0.02 | $0.02 (-0.45%) | $0.02 | $0.02 | 297,528 | $14.40 M |
| 09/13/2024 | $0.02 | $0.02 (0%) | $0.03 | $0.02 | 10,748 | $13.46 M |
| 09/12/2024 | $0.04 | $0.02 (-41.18%) | $0.04 | $0.02 | 44,890 | $14.13 M |
| 09/11/2024 | $0.04 | $0.03 (-34.1%) | $0.04 | $0.03 | 4,321 | $13.46 M |
| 09/10/2024 | $0.02 | $0.03 (36.49%) | $0.04 | $0.02 | 21,793 | $13.46 M |
| 09/09/2024 | $0.03 | $0.04 (52%) | $0.05 | $0.02 | 24,358 | $13.86 M |
| 09/06/2024 | $0.02 | $0.04 (126.55%) | $0.04 | $0.02 | 40,857 | $13.46 M |
| 09/05/2024 | $0.03 | $0.04 (25.83%) | $0.04 | $0.03 | 521 | $14.13 M |
| 09/04/2024 | $0.04 | $0.04 (-11.56%) | $0.04 | $0.04 | 28,168 | $15.48 M |
| 09/03/2024 | $0.03 | $0.02 (-25.68%) | $0.05 | $0.02 | 47,559 | $17.23 M |
| 08/30/2024 | $0.02 | $0.03 (67.4%) | $0.03 | $0.02 | 31,483 | $17.23 M |
| 08/28/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,150 | $17.36 M |
| 08/27/2024 | $0.02 | $0.04 (133.33%) | $0.04 | $0.02 | 251,917 | $17.90 M |
| 08/26/2024 | $0.03 | $0.03 (1.33%) | $0.03 | $0.02 | 14,378 | $19.38 M |