-
5 DAY PERFORMANCE
-40.71% -
1 MONTH PERFORMANCE
+109.79% -
3 MONTH PERFORMANCE
+70.45% -
6 MONTH PERFORMANCE
+0.33% -
YEAR-TO-DATE PERFORMANCE
+73.41% -
1 YEAR PERFORMANCE
+0.00%
Nuvve Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.03 | $0.03 (-2.65%) | $0.03 | $0.03 | 65,347 | $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 |
| 08/19/2024 | $0.02 | $0.02 (2.86%) | $0.02 | $0.02 | 12,050 | $3.02 M |
| 08/16/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,460 | $3.05 M |
| 08/15/2024 | $0.02 | $0.02 (-4.97%) | $0.02 | $0.02 | 8,293 | $2.93 M |
| 08/14/2024 | $0.02 | $0.02 (9.25%) | $0.02 | $0.02 | 1,200 | $3.30 M |
| 08/13/2024 | $0.02 | $0.02 (10.47%) | $0.02 | $0.02 | 1,888 | $3.97 M |
| 08/12/2024 | $0.02 | $0.02 (-4.97%) | $0.02 | $0.02 | 1,798 | $3.97 M |
| 08/09/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 500 | $3.93 M |
| 08/07/2024 | $0.02 | $0.02 (-1.04%) | $0.02 | $0.02 | 1,743 | $3.95 M |
| 08/06/2024 | $0.02 | $0.02 (16.96%) | $0.02 | $0.02 | 10,900 | $4.06 M |
| 08/02/2024 | $0.02 | $0.02 (1.52%) | $0.02 | $0.02 | 5,645 | $4.11 M |
| 08/01/2024 | $0.02 | $0.02 (2.3%) | $0.02 | $0.02 | 2,561 | $3.67 M |
| 07/31/2024 | $0.02 | $0.02 (-9%) | $0.02 | $0.02 | 9,886 | $3.84 M |
| 07/30/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,301 | $3.58 M |
| 07/29/2024 | $0.02 | $0.02 (17.06%) | $0.02 | $0.02 | 6,760 | $3.61 M |
| 07/26/2024 | $0.02 | $0.02 (0.51%) | $0.02 | $0.02 | 4,398 | $3.79 M |
| 07/25/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 68,136 | $3.55 M |
| 07/24/2024 | $0.02 | $0.02 (-5.03%) | $0.02 | $0.02 | 4,060 | $3.71 M |
| 07/23/2024 | $0.02 | $0.02 (28.95%) | $0.02 | $0.02 | 5,195 | $3.94 M |
| 07/19/2024 | $0.02 | $0.02 (30.46%) | $0.02 | $0.02 | 1,660 | $3.72 M |
| 07/17/2024 | $0.02 | $0.02 (26.92%) | $0.02 | $0.02 | 8,878 | $3.98 M |
| 07/16/2024 | $0.02 | $0.02 (10.43%) | $0.02 | $0.02 | 1,712 | $4.06 M |
| 07/15/2024 | $0.02 | $0.02 (28.21%) | $0.02 | $0.02 | 3,675 | $3.97 M |
| 07/12/2024 | $0.02 | $0.02 (12.87%) | $0.02 | $0.02 | 4,462 | $4.06 M |
| 07/10/2024 | $0.02 | $0.02 (10.05%) | $0.02 | $0.02 | 1,120 | $4.30 M |
| 07/08/2024 | $0.02 | $0.02 (21.64%) | $0.02 | $0.02 | 2,200 | $3.94 M |
| 07/05/2024 | $0.02 | $0.02 (-8.57%) | $0.02 | $0.02 | 7,156 | $3.96 M |
| 07/02/2024 | $0.02 | $0.02 (10.53%) | $0.02 | $0.02 | 11,828 | $4.01 M |
| 07/01/2024 | $0.01 | $0.02 (44.83%) | $0.02 | $0.01 | 8,511 | $4.34 M |
| 06/28/2024 | $0.02 | $0.02 (-12%) | $0.02 | $0.02 | 71,365 | $4.98 M |