5 DAY PERFORMANCE
-7.98%
1 MONTH PERFORMANCE
-31.19%
3 MONTH PERFORMANCE
-51.92%
6 MONTH PERFORMANCE
-69.51%
YEAR-TO-DATE PERFORMANCE
-51.92%
1 YEAR PERFORMANCE
-86.36%
Nuvve Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $1.69 | $1.51 (-10.65%) | $1.69 | $1.49 | 92,492 | $1.05 M |
| 03/28/2025 | $1.61 | $1.62 (0.62%) | $1.70 | $1.60 | 92,140 | $1.08 M |
| 03/27/2025 | $1.74 | $1.65 (-5.17%) | $1.75 | $1.55 | 153,900 | $1.10 M |
| 03/26/2025 | $1.59 | $1.63 (2.52%) | $1.68 | $1.53 | 122,359 | $1.09 M |
| 03/25/2025 | $1.63 | $1.60 (-1.84%) | $1.68 | $1.58 | 109,500 | $1.07 M |
| 03/24/2025 | $1.72 | $1.63 (-5.23%) | $1.72 | $1.56 | 159,700 | $1.09 M |
| 03/21/2025 | $1.43 | $1.62 (13.29%) | $1.65 | $1.40 | 294,700 | $1.08 M |
| 03/20/2025 | $1.37 | $1.44 (5.11%) | $1.45 | $1.36 | 59,943 | $960,327 |
| 03/19/2025 | $1.42 | $1.38 (-2.82%) | $1.48 | $1.36 | 90,633 | $920,314 |
| 03/18/2025 | $1.46 | $1.40 (-4.11%) | $1.46 | $1.34 | 137,308 | $933,652 |
| 03/17/2025 | $1.64 | $1.49 (-9.15%) | $1.64 | $1.41 | 318,300 | $993,672 |
| 03/14/2025 | $1.63 | $1.61 (-1.23%) | $1.67 | $1.58 | 87,200 | $1.07 M |
| 03/13/2025 | $1.63 | $1.64 (0.61%) | $1.67 | $1.58 | 133,100 | $1.09 M |
| 03/12/2025 | $1.64 | $1.61 (-1.83%) | $1.76 | $1.59 | 246,913 | $1.07 M |
| 03/11/2025 | $1.58 | $1.69 (6.96%) | $1.74 | $1.51 | 249,600 | $1.13 M |
| 03/10/2025 | $1.67 | $1.56 (-6.59%) | $1.67 | $1.50 | 155,846 | $1.04 M |
| 03/07/2025 | $1.61 | $1.67 (3.73%) | $1.70 | $1.49 | 231,700 | $1.11 M |
| 03/06/2025 | $1.74 | $1.65 (-5.17%) | $1.92 | $1.59 | 343,300 | $1.10 M |
| 03/05/2025 | $1.94 | $1.63 (-15.98%) | $1.97 | $1.44 | 763,900 | $1.09 M |
| 03/04/2025 | $2.00 | $1.95 (-2.5%) | $2.05 | $1.70 | 561,742 | $1.30 M |
| 03/03/2025 | $2.26 | $2.18 (-3.54%) | $2.62 | $2.11 | 1.18 M | $1.45 M |
| 02/28/2025 | $4.35 | $2.70 (-37.93%) | $5.02 | $2.52 | 60.75 M | $1.80 M |
| 02/27/2025 | $2.41 | $2.40 (-0.41%) | $2.41 | $2.32 | 18,643 | $1.60 M |
| 02/26/2025 | $2.38 | $2.41 (1.26%) | $2.53 | $2.31 | 45,500 | $1.61 M |
| 02/25/2025 | $2.40 | $2.38 (-0.83%) | $2.43 | $2.11 | 383,630 | $1.59 M |
| 02/24/2025 | $2.47 | $2.49 (0.81%) | $2.52 | $2.41 | 34,533 | $1.66 M |
| 02/21/2025 | $2.66 | $2.45 (-7.89%) | $2.72 | $2.40 | 52,804 | $1.63 M |
| 02/20/2025 | $2.64 | $2.64 (0%) | $2.67 | $2.57 | 17,022 | $1.76 M |
| 02/19/2025 | $2.87 | $2.68 (-6.62%) | $2.87 | $2.63 | 29,117 | $1.79 M |
| 02/18/2025 | $2.93 | $2.72 (-7.17%) | $3.03 | $2.65 | 58,000 | $1.81 M |
| 02/14/2025 | $2.97 | $2.93 (-1.35%) | $3.05 | $2.91 | 24,400 | $1.95 M |
| 02/13/2025 | $2.86 | $2.90 (1.4%) | $3.00 | $2.84 | 32,844 | $1.93 M |
| 02/12/2025 | $3.18 | $2.96 (-6.92%) | $3.18 | $2.93 | 84,425 | $1.97 M |
| 02/11/2025 | $3.11 | $3.06 (-1.61%) | $3.20 | $2.98 | 58,600 | $2.04 M |
| 02/10/2025 | $3.24 | $3.05 (-5.86%) | $3.24 | $2.93 | 79,000 | $2.03 M |
| 02/07/2025 | $3.30 | $3.25 (-1.52%) | $3.37 | $3.04 | 145,716 | $2.17 M |
| 02/06/2025 | $2.97 | $3.45 (16.16%) | $3.45 | $2.77 | 132,900 | $2.30 M |
| 02/05/2025 | $2.90 | $2.99 (3.1%) | $3.05 | $2.64 | 723,497 | $1.99 M |
| 02/04/2025 | $2.62 | $3.31 (26.34%) | $4.77 | $2.51 | 15.11 M | $2.21 M |
| 02/03/2025 | $2.49 | $2.65 (6.43%) | $3.00 | $2.23 | 523,600 | $1.77 M |
| 01/31/2025 | $2.70 | $2.43 (-10%) | $2.87 | $2.35 | 146,092 | $1.62 M |
| 01/30/2025 | $2.85 | $2.70 (-5.26%) | $2.94 | $2.62 | 160,406 | $1.80 M |
| 01/29/2025 | $2.80 | $2.75 (-1.79%) | $2.84 | $2.58 | 64,330 | $1.83 M |
| 01/28/2025 | $2.80 | $2.81 (0.36%) | $4.39 | $2.30 | 1.01 M | $1.87 M |
| 01/27/2025 | $2.77 | $2.76 (-0.36%) | $2.84 | $2.71 | 7,327 | $1.84 M |
| 01/24/2025 | $2.76 | $2.80 (1.45%) | $2.90 | $2.71 | 18,600 | $1.87 M |
| 01/23/2025 | $3.01 | $2.76 (-8.31%) | $3.03 | $2.76 | 14,716 | $1.84 M |
| 01/22/2025 | $3.16 | $3.01 (-4.75%) | $3.21 | $2.96 | 7,502 | $2.01 M |
| 01/21/2025 | $2.97 | $3.25 (9.43%) | $3.25 | $2.86 | 33,916 | $2.17 M |
| 01/17/2025 | $2.77 | $2.97 (7.22%) | $2.98 | $2.75 | 24,404 | $1.98 M |
| 01/16/2025 | $2.76 | $2.77 (0.36%) | $2.80 | $2.73 | 9,622 | $1.85 M |
| 01/15/2025 | $2.84 | $2.73 (-3.87%) | $2.86 | $2.65 | 26,768 | $1.82 M |
| 01/14/2025 | $2.70 | $2.59 (-4.07%) | $2.87 | $2.58 | 14,628 | $1.73 M |
| 01/13/2025 | $2.93 | $2.68 (-8.53%) | $2.93 | $2.61 | 25,413 | $1.79 M |
| 01/10/2025 | $3.22 | $2.88 (-10.56%) | $3.22 | $2.84 | 17,613 | $1.92 M |
| 01/08/2025 | $3.35 | $3.10 (-7.46%) | $3.57 | $2.99 | 20,800 | $2.07 M |
| 01/07/2025 | $3.73 | $3.34 (-10.46%) | $3.73 | $3.23 | 25,646 | $2.23 M |
| 01/06/2025 | $3.83 | $3.78 (-1.31%) | $3.99 | $3.66 | 29,300 | $2.52 M |
| 01/03/2025 | $3.40 | $3.74 (10%) | $4.00 | $3.25 | 74,743 | $2.49 M |
| 01/02/2025 | $3.13 | $3.16 (0.96%) | $3.43 | $3.13 | 10,600 | $2.11 M |
| 12/31/2024 | $3.41 | $3.12 (-8.5%) | $3.47 | $3.10 | 18,933 | $2.08 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.
