5 DAY PERFORMANCE
-42.53%
1 MONTH PERFORMANCE
-42.53%
3 MONTH PERFORMANCE
-66.67%
6 MONTH PERFORMANCE
-66.10%
YEAR-TO-DATE PERFORMANCE
-21.26%
1 YEAR PERFORMANCE
-60.78%
Nuvve Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.01 | $0.01 (9.92%) | $0.01 | $0.01 | 11.21 K | $898.77 K |
| 05/01/2025 | $0.02 | $0.01 (-3.31%) | $0.02 | $0.01 | 84.07 K | $812.15 K |
| 04/30/2025 | $0.01 | $0.02 (21.98%) | $0.02 | $0.01 | 1.50 K | $792.24 K |
| 04/29/2025 | $0.02 | $0.02 (-0.58%) | $0.02 | $0.01 | 2.97 K | $825.63 K |
| 04/28/2025 | $0.01 | $0.02 (23.94%) | $0.02 | $0.01 | 783 | $759.55 K |
| 04/25/2025 | $0.02 | $0.02 (-9.75%) | $0.02 | $0.01 | 1.42 K | $802.24 K |
| 04/24/2025 | $0.02 | $0.02 (11.25%) | $0.02 | $0.02 | 12.56 K | $801.84 K |
| 04/23/2025 | $0.02 | $0.02 (0.63%) | $0.02 | $0.02 | 15.82 K | $801.84 K |
| 04/22/2025 | $0.02 | $0.02 (0.63%) | $0.02 | $0.01 | 835 | $810.65 K |
| 04/21/2025 | $0.02 | $0.02 (-23.44%) | $0.02 | $0.02 | 21.32 K | $793.03 K |
| 04/17/2025 | $0.02 | $0.01 (-17.33%) | $0.02 | $0.01 | 31.83 K | $845.81 K |
| 04/16/2025 | $0.02 | $0.02 (-11.7%) | $0.02 | $0.02 | 3.48 K | $898.77 K |
| 04/15/2025 | $0.02 | $0.02 (13.99%) | $0.02 | $0.02 | 3.40 K | $889.96 K |
| 04/14/2025 | $0.01 | $0.02 (11.51%) | $0.02 | $0.01 | 6.58 K | $854.71 K |
| 04/11/2025 | $0.01 | $0.02 (6.04%) | $0.02 | $0.01 | 4.29 K | $807.48 K |
| 04/10/2025 | $0.01 | $0.02 (0.67%) | $0.02 | $0.01 | 7.10 K | $810.65 K |
| 04/09/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 4.44 K | $824.05 K |
| 04/08/2025 | $0.01 | $0.02 (16.11%) | $0.02 | $0.01 | 5.10 K | $788.58 K |
| 04/07/2025 | $0.01 | $0.02 (8.72%) | $0.02 | $0.01 | 21.03 K | $775.49 K |
| 04/04/2025 | $0.01 | $0.02 (16.08%) | $0.02 | $0.01 | 5.11 K | $877.53 K |
| 04/03/2025 | $0.02 | $0.02 (7.41%) | $0.02 | $0.02 | 1.54 K | $995.69 K |
| 04/02/2025 | $0.02 | $0.02 (8%) | $0.02 | $0.01 | 7.24 K | $951.64 K |
| 04/01/2025 | $0.02 | $0.02 (-5.2%) | $0.02 | $0.02 | 14.67 K | $710.96 K |
| 03/31/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2.58 K | $975.96 K |
| 03/28/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 5.01 K | $1.05 M |
| 03/27/2025 | $0.02 | $0.02 (-14%) | $0.02 | $0.02 | 9.81 K | $1.10 M |
| 03/26/2025 | $0.02 | $0.02 (-1.74%) | $0.02 | $0.02 | 6.57 K | $1.09 M |
| 03/25/2025 | $0.02 | $0.02 (-1.3%) | $0.02 | $0.02 | 2.51 K | $1.07 M |
| 03/24/2025 | $0.02 | $0.02 (26.95%) | $0.02 | $0.02 | 2.51 K | $1.09 M |
| 03/21/2025 | $0.02 | $0.02 (4.56%) | $0.02 | $0.02 | 53.91 K | $1.08 M |
| 03/19/2025 | $0.02 | $0.02 (-0.49%) | $0.02 | $0.02 | 3.75 K | $920.31 K |
| 03/18/2025 | $0.02 | $0.02 (19%) | $0.02 | $0.02 | 28.68 K | $933.65 K |
| 03/17/2025 | $0.02 | $0.02 (-2.5%) | $0.02 | $0.02 | 22.03 K | $993.67 K |
| 03/14/2025 | $0.02 | $0.02 (-8.74%) | $0.02 | $0.02 | 39.40 K | $1.07 M |
| 03/13/2025 | $0.02 | $0.02 (-8.97%) | $0.02 | $0.02 | 108.82 K | $1.09 M |
| 03/12/2025 | $0.02 | $0.02 (-1.81%) | $0.03 | $0.02 | 28.72 K | $1.07 M |
| 03/11/2025 | $0.03 | $0.03 (-10.19%) | $0.03 | $0.02 | 49.46 K | $1.13 M |
| 03/10/2025 | $0.03 | $0.03 (20%) | $0.04 | $0.02 | 35.95 K | $1.04 M |
| 03/07/2025 | $0.03 | $0.04 (19.07%) | $0.04 | $0.03 | 2.47 K | $1.11 M |
| 03/06/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 6.05 K | $1.10 M |
| 03/05/2025 | $0.06 | $0.03 (-49.54%) | $0.06 | $0.03 | 81.07 K | $1.09 M |
| 03/04/2025 | $0.03 | $0.02 (-15.64%) | $0.03 | $0.02 | 32.90 K | $1.30 M |
| 03/03/2025 | $0.03 | $0.03 (-5.73%) | $0.03 | $0.03 | 34.99 K | $1.45 M |
| 02/28/2025 | $0.04 | $0.04 (-1.99%) | $0.06 | $0.03 | 674.73 K | $1.80 M |
| 02/27/2025 | $0.03 | $0.04 (27.81%) | $0.04 | $0.03 | 2.53 K | $1.60 M |
| 02/26/2025 | $0.03 | $0.03 (-8.79%) | $0.04 | $0.03 | 33.94 K | $1.61 M |
| 02/25/2025 | $0.03 | $0.04 (12.85%) | $0.04 | $0.03 | 72.22 K | $1.59 M |
| 02/24/2025 | $0.03 | $0.03 (-9.91%) | $0.03 | $0.03 | 31.67 K | $1.66 M |
| 02/21/2025 | $0.03 | $0.04 (19.8%) | $0.04 | $0.03 | 18.32 K | $1.63 M |
| 02/20/2025 | $0.03 | $0.03 (16.33%) | $0.04 | $0.03 | 26.46 K | $1.76 M |
| 02/19/2025 | $0.03 | $0.03 (-0.33%) | $0.03 | $0.03 | 23.58 K | $1.79 M |
| 02/18/2025 | $0.03 | $0.03 (0.33%) | $0.03 | $0.03 | 17.59 K | $1.81 M |
| 02/14/2025 | $0.03 | $0.03 (-10.66%) | $0.03 | $0.03 | 11.52 K | $1.95 M |
| 02/13/2025 | $0.04 | $0.03 (-15.13%) | $0.04 | $0.03 | 23.55 K | $1.93 M |
| 02/12/2025 | $0.04 | $0.04 (4%) | $0.04 | $0.03 | 42.09 K | $1.97 M |
| 02/11/2025 | $0.03 | $0.03 (2.16%) | $0.04 | $0.03 | 12.45 K | $2.04 M |
| 02/10/2025 | $0.04 | $0.04 (0.52%) | $0.05 | $0.03 | 100.58 K | $2.03 M |
| 02/07/2025 | $0.03 | $0.03 (-5.29%) | $0.03 | $0.03 | 42.03 K | $2.17 M |
| 02/06/2025 | $0.03 | $0.03 (-5.76%) | $0.04 | $0.03 | 52.82 K | $2.30 M |
| 02/05/2025 | $0.03 | $0.04 (29.19%) | $0.04 | $0.02 | 297.81 K | $1.99 M |
| 02/04/2025 | $0.03 | $0.03 (11.94%) | $0.03 | $0.02 | 417.71 K | $2.21 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.
