-
5 DAY PERFORMANCE
-18.41% -
1 MONTH PERFORMANCE
+15.71% -
3 MONTH PERFORMANCE
-31.79% -
6 MONTH PERFORMANCE
-50.45% -
YEAR-TO-DATE PERFORMANCE
-89.06% -
1 YEAR PERFORMANCE
-95.82%
Nuvve Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $5.50 | $5.40 (-1.82%) | $5.72 | $5.17 | 173,536 | $33.64 M |
| 09/26/2024 | $6.22 | $5.72 (-8.04%) | $6.35 | $5.56 | 141,410 | $35.64 M |
| 09/25/2024 | $6.42 | $6.37 (-0.78%) | $6.76 | $5.70 | 432,000 | $39.69 M |
| 09/24/2024 | $6.14 | $6.52 (6.19%) | $6.86 | $6.00 | 604,047 | $40.62 M |
| 09/23/2024 | $7.15 | $6.68 (-6.57%) | $8.76 | $5.57 | 31.36 M | $41.62 M |
| 09/20/2024 | $4.41 | $3.92 (-11.11%) | $4.98 | $3.87 | 134,700 | $24.42 M |
| 09/19/2024 | $4.78 | $4.70 (-1.67%) | $5.28 | $4.51 | 342,225 | $29.28 M |
| 09/18/2024 | $6.62 | $5.04 (-23.87%) | $7.60 | $4.55 | 14.12 M | $31.40 M |
| 09/17/2024 | $4.06 | $4.24 (4.43%) | $4.44 | $3.51 | 432,831 | $26.42 M |
| 09/16/2024 | $5.00 | $4.86 (-2.8%) | $5.07 | $4.35 | 63,130 | $30.28 M |
| 09/13/2024 | $4.24 | $4.71 (11.08%) | $5.10 | $4.20 | 79,970 | $29.34 M |
| 09/12/2024 | $4.22 | $4.17 (-1.18%) | $4.24 | $4.00 | 2,574 | $2.60 M |
| 09/11/2024 | $4.00 | $4.10 (2.5%) | $4.22 | $3.91 | 4,810 | $2.55 M |
| 09/10/2024 | $4.39 | $3.91 (-10.93%) | $4.39 | $3.90 | 6,192 | $2.44 M |
| 09/09/2024 | $4.43 | $4.00 (-9.71%) | $4.80 | $3.70 | 18,443 | $2.49 M |
| 09/06/2024 | $4.77 | $4.32 (-9.43%) | $4.79 | $4.28 | 16,678 | $2.69 M |
| 09/05/2024 | $5.00 | $4.74 (-5.2%) | $5.00 | $4.71 | 4,160 | $2.95 M |
| 09/04/2024 | $5.01 | $5.06 (1%) | $5.10 | $4.76 | 4,630 | $3.15 M |
| 09/03/2024 | $4.92 | $4.87 (-1.02%) | $4.95 | $4.71 | 11,040 | $3.03 M |
| 08/30/2024 | $4.84 | $4.75 (-1.86%) | $4.94 | $4.73 | 6,880 | $2.96 M |
| 08/29/2024 | $4.71 | $4.98 (5.73%) | $4.99 | $4.71 | 9,120 | $3.10 M |
| 08/28/2024 | $4.80 | $4.71 (-1.87%) | $4.90 | $4.70 | 3,792 | $2.93 M |
| 08/27/2024 | $5.00 | $4.78 (-4.4%) | $5.08 | $4.73 | 6,450 | $2.98 M |
| 08/26/2024 | $5.00 | $4.98 (-0.4%) | $5.08 | $4.93 | 7,454 | $3.10 M |
| 08/23/2024 | $4.80 | $4.94 (2.92%) | $5.08 | $4.80 | 10,181 | $3.08 M |
| 08/22/2024 | $5.18 | $4.73 (-8.69%) | $5.18 | $4.70 | 19,924 | $2.95 M |
| 08/21/2024 | $4.92 | $4.93 (0.2%) | $5.10 | $4.50 | 13,590 | $3.07 M |
| 08/20/2024 | $5.00 | $4.99 (-0.2%) | $5.20 | $4.80 | 7,362 | $3.11 M |
| 08/19/2024 | $5.00 | $4.85 (-3%) | $5.00 | $4.60 | 6,930 | $3.02 M |
| 08/16/2024 | $4.80 | $4.90 (2.08%) | $5.04 | $4.80 | 8,442 | $3.05 M |
| 08/15/2024 | $5.30 | $4.71 (-11.13%) | $5.30 | $4.51 | 41,860 | $2.93 M |
| 08/14/2024 | $6.00 | $5.30 (-11.67%) | $6.10 | $5.21 | 35,830 | $3.30 M |
| 08/13/2024 | $6.40 | $6.37 (-0.47%) | $6.60 | $6.20 | 21,122 | $3.97 M |
| 08/12/2024 | $6.40 | $6.36 (-0.63%) | $6.50 | $6.18 | 17,107 | $3.97 M |
| 08/09/2024 | $6.20 | $6.30 (1.61%) | $6.40 | $6.00 | 14,910 | $3.93 M |
| 08/08/2024 | $6.16 | $6.24 (1.3%) | $6.25 | $6.10 | 9,032 | $3.89 M |
| 08/07/2024 | $6.54 | $6.34 (-3.06%) | $6.63 | $6.20 | 27,402 | $3.95 M |
| 08/06/2024 | $6.15 | $6.52 (6.02%) | $6.80 | $6.15 | 23,744 | $4.06 M |
| 08/05/2024 | $6.10 | $6.44 (5.57%) | $6.94 | $5.60 | 38,450 | $4.01 M |
| 08/02/2024 | $5.55 | $6.60 (18.92%) | $7.88 | $5.55 | 211,933 | $4.11 M |
| 08/01/2024 | $6.21 | $5.90 (-4.99%) | $6.21 | $5.85 | 8,937 | $3.67 M |
| 07/31/2024 | $5.91 | $6.16 (4.23%) | $6.26 | $5.73 | 13,440 | $3.84 M |
| 07/30/2024 | $5.88 | $5.74 (-2.38%) | $5.99 | $5.70 | 12,283 | $3.58 M |
| 07/29/2024 | $6.07 | $5.80 (-4.45%) | $6.10 | $5.67 | 15,910 | $3.61 M |
| 07/26/2024 | $5.72 | $6.09 (6.47%) | $6.10 | $5.70 | 9,670 | $3.79 M |
| 07/25/2024 | $5.95 | $5.70 (-4.2%) | $6.26 | $5.57 | 25,572 | $3.55 M |
| 07/24/2024 | $6.20 | $5.96 (-3.87%) | $6.63 | $5.80 | 41,907 | $3.71 M |
| 07/23/2024 | $6.02 | $6.32 (4.98%) | $8.80 | $5.95 | 449,350 | $3.94 M |
| 07/22/2024 | $6.00 | $6.10 (1.67%) | $6.10 | $5.90 | 4,230 | $3.80 M |
| 07/19/2024 | $6.31 | $5.97 (-5.39%) | $6.31 | $5.82 | 12,587 | $3.72 M |
| 07/18/2024 | $6.31 | $6.03 (-4.44%) | $6.37 | $5.95 | 9,709 | $3.76 M |
| 07/17/2024 | $6.69 | $6.40 (-4.33%) | $6.69 | $6.23 | 6,461 | $3.98 M |
| 07/16/2024 | $6.52 | $6.52 (0%) | $6.52 | $6.05 | 14,101 | $4.06 M |
| 07/15/2024 | $6.69 | $6.38 (-4.63%) | $6.69 | $6.21 | 8,921 | $3.97 M |
| 07/12/2024 | $6.57 | $6.52 (-0.76%) | $6.65 | $6.20 | 11,511 | $4.06 M |
| 07/11/2024 | $6.70 | $6.19 (-7.61%) | $6.80 | $6.10 | 26,475 | $3.86 M |
| 07/10/2024 | $6.00 | $6.90 (15%) | $7.50 | $5.86 | 250,904 | $4.30 M |
| 07/09/2024 | $6.25 | $5.86 (-6.24%) | $6.32 | $5.71 | 29,136 | $3.65 M |
| 07/08/2024 | $6.46 | $6.32 (-2.17%) | $6.47 | $6.27 | 9,881 | $3.94 M |
| 07/05/2024 | $6.20 | $6.35 (2.42%) | $6.40 | $6.20 | 8,001 | $3.96 M |
| 07/03/2024 | $6.56 | $6.25 (-4.73%) | $6.58 | $6.20 | 10,540 | $3.89 M |
| 07/02/2024 | $6.97 | $6.44 (-7.6%) | $6.97 | $6.44 | 25,370 | $4.01 M |
| 07/01/2024 | $7.51 | $6.97 (-7.19%) | $7.83 | $6.70 | 22,091 | $4.34 M |
| 06/28/2024 | $7.81 | $7.99 (2.3%) | $8.50 | $6.50 | 94,724 | $4.98 M |