-
5 DAY PERFORMANCE
+11.11% -
1 MONTH PERFORMANCE
-15.97% -
3 MONTH PERFORMANCE
+72.91% -
6 MONTH PERFORMANCE
+40.85% -
YEAR-TO-DATE PERFORMANCE
+73.41% -
1 YEAR PERFORMANCE
+50.00%
Nuvve Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.02 | $0.03 (4.17%) | $0.03 | $0.02 | 5,021 | $2.22 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 |
| 10/11/2024 | $0.03 | $0.04 (10.84%) | $0.04 | $0.03 | 2,266 | $26.29 M |
| 10/10/2024 | $0.03 | $0.04 (5.92%) | $0.04 | $0.03 | 6,395 | $26.85 M |
| 10/09/2024 | $0.03 | $0.04 (31.07%) | $0.04 | $0.03 | 140,440 | $25.92 M |
| 10/08/2024 | $0.03 | $0.03 (-4%) | $0.03 | $0.03 | 24,406 | $26.23 M |
| 10/07/2024 | $0.03 | $0.03 (-2.67%) | $0.03 | $0.03 | 61,617 | $28.29 M |
| 10/04/2024 | $0.03 | $0.03 (7.14%) | $0.03 | $0.03 | 38,181 | $29.78 M |
| 10/03/2024 | $0.03 | $0.03 (4.17%) | $0.03 | $0.03 | 20,143 | $31.71 M |
| 10/02/2024 | $0.03 | $0.03 (10.77%) | $0.03 | $0.03 | 29,664 | $31.77 M |
| 10/01/2024 | $0.03 | $0.03 (5.54%) | $0.03 | $0.03 | 94,422 | $30.65 M |
| 09/30/2024 | $0.03 | $0.02 (-26.2%) | $0.03 | $0.02 | 78,636 | $33.21 M |
| 09/27/2024 | $0.03 | $0.03 (-2.65%) | $0.03 | $0.03 | 75,346 | $33.64 M |
| 09/26/2024 | $0.03 | $0.03 (-7.51%) | $0.05 | $0.03 | 221,075 | $35.64 M |
| 09/25/2024 | $0.04 | $0.04 (5.47%) | $0.04 | $0.04 | 300,252 | $39.69 M |
| 09/24/2024 | $0.04 | $0.04 (-12.72%) | $0.05 | $0.03 | 422,868 | $40.62 M |
| 09/23/2024 | $0.07 | $0.05 (-22.39%) | $0.12 | $0.04 | 5.11 M | $41.62 M |
| 09/20/2024 | $0.02 | $0.02 (0.56%) | $0.02 | $0.01 | 2,675 | $24.42 M |
| 09/19/2024 | $0.01 | $0.02 (22.59%) | $0.02 | $0.01 | 405 | $29.28 M |
| 09/18/2024 | $0.01 | $0.02 (21.99%) | $0.02 | $0.01 | 111,213 | $31.40 M |
| 09/17/2024 | $0.01 | $0.01 (0.59%) | $0.01 | $0.01 | 29,262 | $26.42 M |
| 09/16/2024 | $0.01 | $0.01 (4.72%) | $0.01 | $0.01 | 3,221 | $30.28 M |
| 09/13/2024 | $0.01 | $0.02 (38.25%) | $0.02 | $0.01 | 43,728 | $29.34 M |
| 09/12/2024 | $0.01 | $0.01 (-8.57%) | $0.01 | $0.01 | 21,139 | $2.60 M |
| 09/11/2024 | $0.02 | $0.01 (-11.95%) | $0.02 | $0.01 | 29,839 | $2.55 M |
| 09/10/2024 | $0.02 | $0.02 (-0.63%) | $0.02 | $0.02 | 1,156 | $2.44 M |
| 09/09/2024 | $0.01 | $0.02 (38.03%) | $0.02 | $0.01 | 7,556 | $2.49 M |
| 09/06/2024 | $0.01 | $0.01 (-7.14%) | $0.01 | $0.01 | 4,213 | $2.69 M |
| 09/05/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 35,600 | $2.95 M |
| 09/04/2024 | $0.01 | $0.02 (21.21%) | $0.02 | $0.01 | 311 | $3.15 M |
| 09/03/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,982 | $3.03 M |
| 08/30/2024 | $0.01 | $0.02 (22.46%) | $0.02 | $0.01 | 301 | $2.96 M |
| 08/29/2024 | $0.02 | $0.02 (-0.01%) | $0.02 | $0.01 | 7,361 | $3.10 M |
| 08/28/2024 | $0.01 | $0.01 (13.49%) | $0.01 | $0.01 | 10,614 | $2.93 M |
| 08/27/2024 | $0.01 | $0.02 (40%) | $0.02 | $0.01 | 10,086 | $2.98 M |
| 08/26/2024 | $0.02 | $0.02 (9.62%) | $0.02 | $0.01 | 28,487 | $3.10 M |
| 08/23/2024 | $0.02 | $0.02 (15.23%) | $0.02 | $0.02 | 8,900 | $3.08 M |
| 08/21/2024 | $0.02 | $0.02 (13.4%) | $0.02 | $0.02 | 2,950 | $3.07 M |