5 DAY PERFORMANCE
+2.56%
1 MONTH PERFORMANCE
-63.19%
3 MONTH PERFORMANCE
-84.58%
6 MONTH PERFORMANCE
-93.74%
YEAR-TO-DATE PERFORMANCE
-52.76%
1 YEAR PERFORMANCE
-98.88%
Nuvve Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.14 | $1.20 (5.26%) | $1.20 | $1.10 | 126.76 K | $7.48 M |
| 02/18/2026 | $1.01 | $1.17 (15.84%) | $1.26 | $1.00 | 318.02 K | $7.29 M |
| 02/17/2026 | $1.14 | $1.05 (-7.89%) | $1.16 | $1.00 | 215.42 K | $6.54 M |
| 02/13/2026 | $1.19 | $1.17 (-1.68%) | $1.22 | $1.15 | 254.80 K | $7.29 M |
| 02/12/2026 | $1.41 | $1.18 (-16.31%) | $1.42 | $1.14 | 335.30 K | $7.35 M |
| 02/11/2026 | $1.25 | $1.39 (11.2%) | $1.41 | $1.25 | 266.73 K | $8.66 M |
| 02/10/2026 | $1.47 | $1.26 (-14.29%) | $1.48 | $1.22 | 311.65 K | $7.85 M |
| 02/09/2026 | $1.52 | $1.46 (-3.95%) | $1.53 | $1.41 | 120.90 K | $9.10 M |
| 02/06/2026 | $1.34 | $1.46 (8.96%) | $1.47 | $1.32 | 242.44 K | $9.10 M |
| 02/05/2026 | $1.67 | $1.25 (-25.15%) | $1.71 | $1.25 | 628.80 K | $7.79 M |
| 02/04/2026 | $1.80 | $1.70 (-5.56%) | $1.85 | $1.67 | 366.70 K | $10.59 M |
| 02/03/2026 | $1.74 | $1.79 (2.87%) | $1.79 | $1.62 | 295.12 K | $11.15 M |
| 02/02/2026 | $1.59 | $1.78 (11.95%) | $1.79 | $1.53 | 441.60 K | $11.09 M |
| 01/30/2026 | $1.74 | $1.58 (-9.2%) | $1.75 | $1.52 | 429.63 K | $9.84 M |
| 01/29/2026 | $1.96 | $1.77 (-9.69%) | $1.97 | $1.70 | 470.01 K | $11.03 M |
| 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 |
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.
