-
5 DAY PERFORMANCE
-4.12% -
1 MONTH PERFORMANCE
-24.19% -
3 MONTH PERFORMANCE
-33.87% -
6 MONTH PERFORMANCE
-52.41% -
YEAR-TO-DATE PERFORMANCE
-93.45% -
1 YEAR PERFORMANCE
-94.70%
Nuvve Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.27 | $3.26 (-0.31%) | $3.32 | $3.22 | 3,954 | |
| 11/20/2024 | $3.28 | $3.22 (-1.83%) | $3.33 | $3.22 | 5,900 | $2.15 M |
| 11/19/2024 | $3.18 | $3.28 (3.14%) | $3.28 | $3.18 | 12,400 | $2.19 M |
| 11/18/2024 | $3.40 | $3.23 (-5%) | $3.40 | $3.23 | 13,809 | $2.15 M |
| 11/15/2024 | $3.41 | $3.40 (-0.29%) | $3.60 | $3.22 | 17,600 | $2.27 M |
| 11/14/2024 | $3.60 | $3.45 (-4.17%) | $3.66 | $3.37 | 13,622 | $2.30 M |
| 11/13/2024 | $3.90 | $3.45 (-11.54%) | $3.90 | $3.40 | 62,769 | $2.30 M |
| 11/12/2024 | $3.49 | $3.93 (12.61%) | $4.02 | $3.35 | 57,094 | $2.62 M |
| 11/11/2024 | $3.33 | $3.50 (5.11%) | $3.50 | $3.33 | 25,300 | $2.33 M |
| 11/08/2024 | $3.31 | $3.31 (0%) | $3.35 | $3.25 | 11,081 | $20.62 M |
| 11/07/2024 | $3.47 | $3.30 (-4.9%) | $3.47 | $3.22 | 22,205 | $20.56 M |
| 11/06/2024 | $3.64 | $3.51 (-3.57%) | $3.66 | $3.46 | 15,042 | $21.87 M |
| 11/05/2024 | $3.71 | $3.64 (-1.89%) | $3.79 | $3.53 | 7,044 | $22.68 M |
| 11/04/2024 | $3.58 | $3.66 (2.23%) | $3.88 | $3.54 | 13,000 | $22.80 M |
| 11/01/2024 | $3.67 | $3.58 (-2.45%) | $3.74 | $3.45 | 21,600 | $22.30 M |
| 10/31/2024 | $3.83 | $3.71 (-3.13%) | $3.90 | $3.67 | 18,818 | $23.11 M |
| 10/30/2024 | $3.89 | $3.78 (-2.83%) | $3.89 | $3.77 | 10,100 | $23.55 M |
| 10/29/2024 | $3.92 | $3.84 (-2.04%) | $3.99 | $3.75 | 30,008 | $23.92 M |
| 10/28/2024 | $4.10 | $3.98 (-2.93%) | $4.10 | $3.89 | 9,691 | $24.80 M |
| 10/25/2024 | $4.06 | $4.00 (-1.48%) | $4.10 | $3.95 | 14,723 | $24.92 M |
| 10/24/2024 | $4.07 | $4.01 (-1.47%) | $4.07 | $3.90 | 15,016 | $24.98 M |
| 10/23/2024 | $4.19 | $4.01 (-4.3%) | $4.20 | $4.01 | 33,642 | $24.98 M |
| 10/22/2024 | $4.34 | $4.20 (-3.23%) | $4.35 | $4.02 | 123,852 | $26.17 M |
| 10/21/2024 | $4.53 | $4.30 (-5.08%) | $4.53 | $4.25 | 27,660 | $26.79 M |
| 10/18/2024 | $4.49 | $4.59 (2.23%) | $4.59 | $4.34 | 25,508 | $28.60 M |
| 10/17/2024 | $4.52 | $4.45 (-1.55%) | $4.56 | $4.33 | 13,334 | $27.72 M |
| 10/16/2024 | $4.31 | $4.49 (4.18%) | $4.77 | $4.24 | 26,457 | $27.97 M |
| 10/15/2024 | $4.20 | $4.35 (3.57%) | $4.39 | $4.20 | 21,417 | $27.10 M |
| 10/14/2024 | $4.20 | $4.13 (-1.67%) | $4.28 | $4.05 | 67,911 | $25.73 M |
| 10/11/2024 | $4.30 | $4.22 (-1.86%) | $4.37 | $4.22 | 15,991 | $26.29 M |
| 10/10/2024 | $4.20 | $4.31 (2.62%) | $4.48 | $4.20 | 27,323 | $26.85 M |
| 10/09/2024 | $4.18 | $4.16 (-0.48%) | $4.33 | $4.00 | 30,410 | $25.92 M |
| 10/08/2024 | $4.52 | $4.21 (-6.86%) | $4.52 | $4.19 | 51,000 | $26.23 M |
| 10/07/2024 | $4.85 | $4.54 (-6.39%) | $4.85 | $4.41 | 49,476 | $28.29 M |
| 10/04/2024 | $5.03 | $4.78 (-4.97%) | $5.10 | $4.67 | 39,000 | $29.78 M |
| 10/03/2024 | $4.92 | $5.09 (3.46%) | $5.14 | $4.85 | 39,600 | $31.71 M |
| 10/02/2024 | $4.92 | $5.10 (3.66%) | $5.34 | $4.75 | 113,506 | $31.77 M |
| 10/01/2024 | $5.33 | $4.92 (-7.69%) | $5.53 | $4.88 | 58,600 | $30.65 M |
| 09/30/2024 | $5.30 | $5.33 (0.57%) | $5.65 | $5.21 | 97,976 | $33.21 M |
| 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 |