NVNI - Nvni Group Ltd
1.34
0.050 3.731%
Share volume: 31,456
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$1.29
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $1.34 | $1.34 | $1.39 | $1.39 | $1.32 | $1.32 | $1.34 | $1.34 | 31,456 | $31,456.00 |
| 03-04-2026 | $1.22 | $1.22 | $1.30 | $1.30 | $1.20 | $1.20 | $1.29 | $1.29 | 40,429 | $40,367.00 |
| 03-03-2026 | $1.26 | $1.26 | $1.26 | $1.26 | $1.20 | $1.20 | $1.24 | $1.24 | 67,308 | $67,308.00 |
| 03-02-2026 | $1.21 | $1.21 | $1.40 | $1.40 | $1.21 | $1.21 | $1.26 | $1.26 | 148,626 | $148,626.00 |
| 02-27-2026 | $1.30 | $1.30 | $1.31 | $1.31 | $1.21 | $1.21 | $1.22 | $1.22 | 46,486 | $46,486.00 |
| 02-26-2026 | $1.32 | $1.32 | $1.45 | $1.45 | $1.27 | $1.27 | $1.32 | $1.32 | 45,657 | $45,657.00 |
| 02-25-2026 | $1.15 | $1.15 | $1.48 | $1.48 | $1.15 | $1.15 | $1.37 | $1.37 | 121,380 | $121,380.00 |
| 02-24-2026 | $1.30 | $1.30 | $1.30 | $1.30 | $1.10 | $1.10 | $1.21 | $1.21 | 333,673 | $333,673.00 |
| 02-23-2026 | $1.50 | $1.50 | $1.52 | $1.52 | $1.25 | $1.25 | $1.26 | $1.26 | 260,091 | $260,091.00 |
| 02-20-2026 | $1.57 | $1.57 | $1.60 | $1.60 | $1.48 | $1.48 | $1.51 | $1.51 | 88,465 | $88,465.00 |