5 DAY PERFORMANCE
-43.50%
1 MONTH PERFORMANCE
-47.64%
3 MONTH PERFORMANCE
-68.35%
6 MONTH PERFORMANCE
-48.19%
YEAR-TO-DATE PERFORMANCE
-21.26%
1 YEAR PERFORMANCE
-64.16%
Nuvve Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.01 | $0.02 (2.35%) | $0.02 | $0.01 | 10,441 | $1.73 M |
| 01/13/2025 | $0.02 | $0.01 (-13.82%) | $0.02 | $0.01 | 22,951 | $1.79 M |
| 01/10/2025 | $0.01 | $0.02 (25.74%) | $0.02 | $0.01 | 18,839 | $1.92 M |
| 01/08/2025 | $0.02 | $0.02 (-2.21%) | $0.02 | $0.01 | 28,672 | $2.07 M |
| 01/07/2025 | $0.02 | $0.02 (-8.12%) | $0.02 | $0.02 | 22,903 | $2.23 M |
| 01/06/2025 | $0.02 | $0.01 (-8.92%) | $0.02 | $0.01 | 50,285 | $2.52 M |
| 01/03/2025 | $0.01 | $0.02 (15.11%) | $0.02 | $0.01 | 229,096 | $2.49 M |
| 01/02/2025 | $0.01 | $0.01 (9.45%) | $0.01 | $0.01 | 26,098 | $2.11 M |
| 12/31/2024 | $0.01 | $0.01 (8.55%) | $0.01 | $0.01 | 91,472 | $2.08 M |
| 12/30/2024 | $0.01 | $0.01 (-5.26%) | $0.02 | $0.01 | 103,055 | $2.17 M |
| 12/27/2024 | $0.01 | $0.01 (0.73%) | $0.02 | $0.01 | 99,973 | $2.20 M |
| 12/26/2024 | $0.02 | $0.01 (-18.79%) | $0.02 | $0.01 | 91,557 | $2.21 M |
| 12/24/2024 | $0.02 | $0.02 (-16.94%) | $0.02 | $0.01 | 66,717 | $2.25 M |
| 12/23/2024 | $0.02 | $0.02 (-6.84%) | $0.02 | $0.02 | 27,250 | $2.15 M |
| 12/20/2024 | $0.02 | $0.02 (17.29%) | $0.02 | $0.02 | 30,059 | $1.91 M |
| 12/19/2024 | $0.02 | $0.02 (-7.19%) | $0.02 | $0.02 | 21,759 | $1.89 M |
| 12/18/2024 | $0.02 | $0.02 (-8.16%) | $0.02 | $0.02 | 13,150 | $1.88 M |
| 12/17/2024 | $0.02 | $0.02 (-9.57%) | $0.03 | $0.02 | 25,954 | $2.07 M |
| 12/16/2024 | $0.02 | $0.02 (0.53%) | $0.03 | $0.02 | 20,787 | $2.11 M |
| 12/13/2024 | $0.02 | $0.02 (-4.5%) | $0.03 | $0.02 | 12,049 | $2.25 M |
| 12/12/2024 | $0.02 | $0.02 (5.26%) | $0.02 | $0.02 | 1,838 | $2.23 M |
| 12/11/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 15,497 | $2.28 M |
| 12/10/2024 | $0.01 | $0.02 (86.14%) | $0.03 | $0.01 | 54,124 | $2.37 M |
| 12/09/2024 | $0.02 | $0.02 (-14.36%) | $0.02 | $0.02 | 25,229 | $2.37 M |
| 12/06/2024 | $0.02 | $0.02 (6.5%) | $0.02 | $0.02 | 24,360 | $2.42 M |
| 12/05/2024 | $0.02 | $0.02 (6.5%) | $0.02 | $0.02 | 24,077 | $2.24 M |
| 12/04/2024 | $0.02 | $0.02 (16.15%) | $0.02 | $0.02 | 11,011 | $2.48 M |
| 12/03/2024 | $0.02 | $0.02 (-4%) | $0.02 | $0.02 | 2,145 | $2.50 M |
| 12/02/2024 | $0.02 | $0.02 (-3.78%) | $0.02 | $0.02 | 25,593 | $2.49 M |
| 11/29/2024 | $0.02 | $0.02 (1.87%) | $0.02 | $0.02 | 5,731 | $2.43 M |
| 11/27/2024 | $0.02 | $0.02 (32.45%) | $0.02 | $0.02 | 113,535 | $2.41 M |
| 11/26/2024 | $0.02 | $0.02 (7.65%) | $0.02 | $0.02 | 37,757 | $2.41 M |
| 11/25/2024 | $0.02 | $0.02 (12.2%) | $0.02 | $0.02 | 15,972 | $2.44 M |
| 11/22/2024 | $0.02 | $0.03 (47.03%) | $0.04 | $0.02 | 65,346 | $2.39 M |
| 11/21/2024 | $0.02 | $0.03 (4.17%) | $0.03 | $0.02 | 7,021 | $2.21 M |
| 11/20/2024 | $0.02 | $0.03 (4.58%) | $0.03 | $0.02 | 10,017 | $2.15 M |
| 11/19/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 93,000 | $2.19 M |
| 11/18/2024 | $0.03 | $0.03 (-1.96%) | $0.03 | $0.03 | 4,514 | $2.15 M |
| 11/15/2024 | $0.03 | $0.03 (7.57%) | $0.03 | $0.03 | 3,900 | $2.27 M |
| 11/14/2024 | $0.03 | $0.04 (5.74%) | $0.04 | $0.03 | 23,953 | $2.30 M |
| 11/13/2024 | $0.03 | $0.03 (6.67%) | $0.03 | $0.03 | 23,338 | $2.30 M |
| 11/12/2024 | $0.03 | $0.03 (29.6%) | $0.03 | $0.03 | 9,506 | $2.62 M |
| 11/11/2024 | $0.02 | $0.03 (22.92%) | $0.03 | $0.02 | 7,684 | $2.33 M |
| 11/08/2024 | $0.03 | $0.03 (1.01%) | $0.03 | $0.03 | 8,065 | $20.62 M |
| 11/07/2024 | $0.03 | $0.03 (-11.26%) | $0.03 | $0.03 | 2,641 | $20.56 M |
| 11/06/2024 | $0.02 | $0.03 (18.45%) | $0.03 | $0.02 | 5,549 | $21.87 M |
| 11/05/2024 | $0.02 | $0.03 (45.05%) | $0.03 | $0.02 | 14,622 | $22.68 M |
| 11/04/2024 | $0.02 | $0.03 (39.15%) | $0.03 | $0.02 | 22,424 | $22.80 M |
| 11/01/2024 | $0.02 | $0.03 (58.42%) | $0.03 | $0.02 | 49,750 | $22.30 M |
| 10/31/2024 | $0.02 | $0.02 (4.21%) | $0.02 | $0.02 | 58,074 | $23.11 M |
| 10/30/2024 | $0.02 | $0.02 (-5.32%) | $0.02 | $0.02 | 6,147 | $23.55 M |
| 10/29/2024 | $0.02 | $0.02 (25%) | $0.02 | $0.02 | 15,261 | $23.92 M |
| 10/28/2024 | $0.03 | $0.03 (-2.69%) | $0.03 | $0.02 | 33,986 | $24.80 M |
| 10/25/2024 | $0.03 | $0.03 (7.28%) | $0.03 | $0.03 | 4,155 | $24.92 M |
| 10/24/2024 | $0.03 | $0.03 (1.91%) | $0.03 | $0.03 | 10,070 | $24.98 M |
| 10/23/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 31,632 | $24.98 M |
| 10/22/2024 | $0.04 | $0.03 (-6.18%) | $0.04 | $0.03 | 22,985 | $26.17 M |
| 10/21/2024 | $0.03 | $0.04 (7.21%) | $0.04 | $0.03 | 20,658 | $26.79 M |
| 10/18/2024 | $0.03 | $0.04 (15.31%) | $0.04 | $0.03 | 16,710 | $28.60 M |
| 10/17/2024 | $0.03 | $0.04 (20.96%) | $0.04 | $0.03 | 28,220 | $27.72 M |
| 10/16/2024 | $0.04 | $0.03 (-10.62%) | $0.04 | $0.03 | 62,564 | $27.97 M |
| 10/15/2024 | $0.03 | $0.04 (12.62%) | $0.04 | $0.03 | 44,064 | $27.10 M |
| 10/14/2024 | $0.03 | $0.03 (5.33%) | $0.04 | $0.03 | 74,601 | $25.73 M |