5 DAY PERFORMANCE
-25.20%
1 MONTH PERFORMANCE
-30.04%
3 MONTH PERFORMANCE
-78.70%
6 MONTH PERFORMANCE
-93.09%
YEAR-TO-DATE PERFORMANCE
-27.56%
1 YEAR PERFORMANCE
-98.33%
Nuvve Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.96 | $1.85 (-5.87%) | $1.96 | $1.80 | 238.14 K | |
| 01/28/2026 | $2.10 | $1.97 (-6.19%) | $2.22 | $1.86 | 592.10 K | $12.27 M |
| 01/27/2026 | $2.12 | $2.19 (3.3%) | $2.29 | $1.94 | 989.90 K | $13.64 M |
| 01/26/2026 | $2.89 | $2.32 (-19.72%) | $2.95 | $2.21 | 20.13 M | $14.45 M |
| 01/23/2026 | $2.55 | $2.46 (-3.53%) | $2.62 | $2.40 | 247.63 K | $15.33 M |
| 01/22/2026 | $2.92 | $2.52 (-13.7%) | $2.96 | $2.32 | 546.00 K | $15.70 M |
| 01/21/2026 | $2.95 | $2.94 (-0.34%) | $3.47 | $2.92 | 243.18 K | $18.32 M |
| 01/20/2026 | $3.15 | $2.91 (-7.62%) | $3.16 | $2.91 | 272.85 K | $18.13 M |
| 01/16/2026 | $3.83 | $3.26 (-14.88%) | $3.97 | $3.15 | 502.40 K | $20.31 M |
| 01/15/2026 | $4.04 | $3.78 (-6.44%) | $4.18 | $3.71 | 344.14 K | $23.55 M |
| 01/14/2026 | $3.66 | $3.91 (6.83%) | $4.04 | $3.66 | 485.90 K | $24.36 M |
| 01/13/2026 | $3.60 | $3.72 (3.33%) | $4.39 | $3.60 | 2.14 M | $23.18 M |
| 01/12/2026 | $3.63 | $3.53 (-2.75%) | $3.85 | $3.42 | 570.50 K | $21.99 M |
| 01/09/2026 | $4.36 | $3.75 (-13.99%) | $4.40 | $3.71 | 1.57 M | $23.36 M |
| 01/08/2026 | $4.79 | $4.71 (-1.67%) | $5.69 | $3.92 | 31.13 M | $29.34 M |
| 01/07/2026 | $2.25 | $3.51 (56%) | $4.40 | $2.25 | 81.58 M | $21.87 M |
| 01/06/2026 | $2.30 | $2.20 (-4.35%) | $2.30 | $1.98 | 159.00 K | $13.71 M |
| 01/05/2026 | $2.44 | $2.30 (-5.74%) | $2.44 | $2.24 | 83.90 K | $14.33 M |
| 01/02/2026 | $2.30 | $2.42 (5.22%) | $2.45 | $2.12 | 222.43 K | $15.08 M |
| 12/31/2025 | $2.61 | $2.54 (-2.68%) | $2.63 | $2.35 | 297.63 K | $15.82 M |
| 12/30/2025 | $2.75 | $2.55 (-7.27%) | $2.80 | $2.51 | 191.62 K | $15.89 M |
| 12/29/2025 | $3.10 | $2.63 (-15.16%) | $3.10 | $2.61 | 206.30 K | $16.39 M |
| 12/26/2025 | $3.01 | $3.14 (4.32%) | $3.17 | $2.75 | 214.90 K | $19.56 M |
| 12/24/2025 | $3.34 | $3.03 (-9.28%) | $3.37 | $2.98 | 104.82 K | $18.88 M |
| 12/23/2025 | $4.06 | $3.39 (-16.5%) | $4.06 | $3.35 | 247.54 K | $21.12 M |
| 12/22/2025 | $3.81 | $3.85 (1.05%) | $4.14 | $3.79 | 88.21 K | $23.99 M |
| 12/19/2025 | $3.65 | $3.81 (4.38%) | $3.83 | $3.39 | 196.00 K | $23.74 M |
| 12/18/2025 | $3.61 | $3.67 (1.66%) | $4.08 | $3.61 | 146.80 K | $22.87 M |
| 12/17/2025 | $3.73 | $3.73 (0%) | $4.00 | $3.52 | 231.50 K | $23.24 M |
| 12/16/2025 | $4.25 | $4.07 (-4.24%) | $4.44 | $3.21 | 547.61 K | $25.36 M |
| 12/15/2025 | $4.80 | $4.23 (-11.87%) | $4.96 | $3.87 | 699.60 K | $26.35 M |
| 12/12/2025 | $4.39 | $4.40 (0.23%) | $4.98 | $4.14 | 9.42 M | $27.41 M |
| 12/11/2025 | $5.20 | $4.31 (-17.12%) | $5.36 | $4.08 | 16.41 M | $26.85 M |
| 12/10/2025 | $7.46 | $6.72 (-9.92%) | $7.55 | $6.58 | 11.91 M | $1.05 M |
| 12/09/2025 | $6.98 | $7.25 (3.87%) | $7.96 | $6.77 | 9.25 M | $1.13 M |
| 12/08/2025 | $7.19 | $6.94 (-3.48%) | $7.24 | $6.72 | 5.27 M | $1.08 M |
| 12/05/2025 | $7.48 | $7.05 (-5.75%) | $7.51 | $6.93 | 5.81 M | $1.10 M |
| 12/04/2025 | $7.40 | $7.28 (-1.62%) | $7.62 | $7.06 | 5.41 M | $1.13 M |
| 12/03/2025 | $7.11 | $7.33 (3.09%) | $7.38 | $6.68 | 6.16 M | $1.14 M |
| 12/02/2025 | $7.40 | $7.11 (-3.92%) | $7.72 | $7.10 | 7.11 M | $1.11 M |
| 12/01/2025 | $7.96 | $7.30 (-8.29%) | $8.32 | $6.90 | 16.15 M | $1.14 M |
| 11/28/2025 | $10.11 | $9.46 (-6.43%) | $10.23 | $8.80 | 6.31 M | $1.47 M |
| 11/26/2025 | $10.40 | $10.23 (-1.63%) | $11.79 | $10.13 | 14.67 M | $1.59 M |
| 11/25/2025 | $9.10 | $10.80 (18.68%) | $11.64 | $9.09 | 33.62 M | $1.68 M |
| 11/24/2025 | $8.81 | $9.60 (8.97%) | $9.80 | $8.80 | 19.03 M | $1.50 M |
| 11/21/2025 | $10.59 | $10.23 (-3.4%) | $10.87 | $8.86 | 306.65 M | $1.59 M |
| 11/20/2025 | $7.60 | $6.56 (-13.68%) | $8.00 | $6.56 | 72.02 M | $1.02 M |
| 11/19/2025 | $7.92 | $7.78 (-1.77%) | $8.62 | $7.65 | 8.19 M | $1.21 M |
| 11/18/2025 | $7.88 | $7.98 (1.27%) | $9.24 | $7.66 | 14.05 M | $1.24 M |
| 11/17/2025 | $8.80 | $8.76 (-0.45%) | $9.98 | $8.60 | 17.73 M | $1.36 M |
| 11/14/2025 | $13.52 | $10.40 (-23.08%) | $14.00 | $9.66 | 1.95 M | $1.62 M |
| 11/13/2025 | $16.40 | $19.03 (16.04%) | $25.80 | $14.00 | 35.10 M | $2.96 M |
| 11/12/2025 | $6.03 | $6.25 (3.65%) | $6.33 | $5.82 | 4.53 M | $971.92 K |
| 11/11/2025 | $6.40 | $6.39 (-0.16%) | $6.58 | $6.23 | 80.88 K | $996.85 K |
| 11/10/2025 | $6.63 | $6.63 (0%) | $6.79 | $6.44 | 62.51 K | $1.03 M |
| 11/07/2025 | $6.88 | $6.72 (-2.33%) | $7.02 | $6.16 | 107.83 K | $1.06 M |
| 11/06/2025 | $6.10 | $7.66 (25.57%) | $7.87 | $5.84 | 539.00 K | $1.21 M |
| 11/05/2025 | $12.65 | $7.68 (-39.29%) | $13.19 | $7.63 | 9.46 M | $1.21 M |
| 11/04/2025 | $8.80 | $8.40 (-4.55%) | $9.56 | $8.21 | 32.73 K | $1.33 M |
| 11/03/2025 | $8.20 | $9.05 (10.37%) | $9.82 | $8.00 | 78.58 K | $1.43 M |
| 10/31/2025 | $8.40 | $8.40 (0%) | $8.62 | $8.20 | 60.46 K | $1.33 M |
| 10/30/2025 | $8.68 | $8.47 (-2.42%) | $8.75 | $8.30 | 19.67 K | $1.34 M |
| 10/29/2025 | $8.87 | $8.64 (-2.59%) | $9.11 | $8.44 | 19.18 K | $1.36 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.
