5 DAY PERFORMANCE
+17.45%
1 MONTH PERFORMANCE
+128.76%
3 MONTH PERFORMANCE
+171.32%
6 MONTH PERFORMANCE
+250.00%
YEAR-TO-DATE PERFORMANCE
+5.58%
1 YEAR PERFORMANCE
+75.00%
Nvni Group Limited Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.06 | 6,562 | $19.65 M |
| 01/13/2025 | $0.06 | $0.07 (8.66%) | $0.08 | $0.06 | 81,544 | $19.38 M |
| 01/10/2025 | $0.08 | $0.06 (-24.56%) | $0.08 | $0.05 | 230,596 | $22.07 M |
| 01/08/2025 | $0.08 | $0.05 (-43.91%) | $0.09 | $0.04 | 118,662 | $24.90 M |
| 01/07/2025 | $0.10 | $0.08 (-18.71%) | $0.13 | $0.08 | 26,770 | $38.23 M |
| 01/06/2025 | $0.10 | $0.12 (20%) | $0.12 | $0.08 | 50,754 | $39.84 M |
| 01/03/2025 | $0.14 | $0.08 (-42.86%) | $0.14 | $0.08 | 62,610 | $36.61 M |
| 01/02/2025 | $0.09 | $0.10 (8.57%) | $0.12 | $0.09 | 58,082 | $40.11 M |
| 12/31/2024 | $0.12 | $0.07 (-44.84%) | $0.12 | $0.07 | 98,737 | $32.98 M |
| 12/30/2024 | $0.11 | $0.10 (-12.36%) | $0.15 | $0.10 | 316,883 | $43.88 M |
| 12/27/2024 | $0.13 | $0.11 (-15.38%) | $0.15 | $0.08 | 180,529 | $56.67 M |
| 12/26/2024 | $0.12 | $0.10 (-14.88%) | $0.15 | $0.10 | 104,144 | $66.63 M |
| 12/24/2024 | $0.12 | $0.13 (7.44%) | $0.15 | $0.10 | 192,231 | $77.39 M |
| 12/23/2024 | $0.21 | $0.19 (-10.71%) | $0.21 | $0.13 | 735,025 | $76.72 M |
| 12/20/2024 | $0.12 | $0.20 (66.67%) | $0.33 | $0.08 | 3.66 M | $115.48 M |
| 12/19/2024 | $0.02 | $0.07 (311.8%) | $0.10 | $0.02 | 1.43 M | $35.94 M |
| 12/18/2024 | $0.02 | $0.02 (2.02%) | $0.05 | $0.02 | 677,291 | $8.61 M |
| 12/16/2024 | $0.02 | $0.02 (-0.5%) | $0.02 | $0.02 | 2,028 | $5.79 M |
| 12/13/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 268 | $6.76 M |
| 12/11/2024 | $0.02 | $0.02 (-7.41%) | $0.02 | $0.01 | 16,581 | $8.88 M |
| 12/10/2024 | $0.02 | $0.02 (6.52%) | $0.02 | $0.02 | 3,000 | $9.69 M |
| 12/05/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1,002 | $9.69 M |
| 12/03/2024 | $0.01 | $0.01 (-2.61%) | $0.02 | $0.01 | 158,224 | $10.09 M |
| 11/27/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 100 | $10.32 M |
| 11/25/2024 | $0.01 | $0.03 (125.23%) | $0.03 | $0.01 | 7,494 | $10.06 M |
| 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 |