-
5 DAY PERFORMANCE
-2.44% -
1 MONTH PERFORMANCE
-2.91% -
3 MONTH PERFORMANCE
+16.28% -
6 MONTH PERFORMANCE
-55.56% -
YEAR-TO-DATE PERFORMANCE
-45.21%
Nvni Group Limited Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $0.04 | $0.04 (-7.5%) | $0.04 | $0.03 | 29,147 | $17.63 M |
| 08/20/2024 | $0.04 | $0.04 (1.01%) | $0.05 | $0.04 | 18,491 | $17.77 M |
| 08/19/2024 | $0.05 | $0.03 (-39.52%) | $0.05 | $0.03 | 14,010 | $17.77 M |
| 08/16/2024 | $0.04 | $0.04 (-8.75%) | $0.05 | $0.03 | 34,673 | $18.04 M |
| 08/15/2024 | $0.03 | $0.04 (30%) | $0.05 | $0.03 | 42,360 | $17.63 M |
| 08/14/2024 | $0.03 | $0.03 (3.01%) | $0.03 | $0.03 | 7,907 | $17.09 M |
| 08/13/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,418 | $18.44 M |
| 08/12/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 377 | $20.73 M |
| 08/08/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 407 | $16.29 M |
| 08/07/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,210 | $17.09 M |
| 08/01/2024 | $0.04 | $0.05 (28.02%) | $0.05 | $0.04 | 3,590 | $21.13 M |
| 07/29/2024 | $0.05 | $0.06 (18.8%) | $0.06 | $0.05 | 3,942 | $23.15 M |
| 07/26/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 100 | $21.67 M |
| 07/25/2024 | $0.02 | $0.05 (141.21%) | $0.07 | $0.02 | 120,590 | $25.44 M |
| 07/24/2024 | $0.02 | $0.03 (9.72%) | $0.03 | $0.02 | 64,256 | $16.29 M |
| 07/12/2024 | $0.02 | $0.02 (-0.5%) | $0.02 | $0.02 | 4,753 | $32.45 M |
| 07/03/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2 | $27.46 M |