NVNI - Nvni Group Ltd
1.3
-0.030 -2.308%
Share volume: 109,801
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$1.33
-0.03
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $1.31 | $1.31 | $1.33 | $1.33 | $1.26 | $1.26 | $1.30 | $1.30 | 109,801 | $109,801.00 |
| 04-20-2026 | $1.28 | $1.28 | $1.33 | $1.33 | $1.28 | $1.28 | $1.33 | $1.33 | 50,763 | $50,763.00 |
| 04-17-2026 | $1.32 | $1.32 | $1.33 | $1.33 | $1.28 | $1.28 | $1.31 | $1.31 | 64,546 | $64,546.00 |
| 04-16-2026 | $1.31 | $1.31 | $1.32 | $1.32 | $1.24 | $1.24 | $1.31 | $1.31 | 53,598 | $53,598.00 |
| 04-15-2026 | $1.26 | $1.26 | $1.32 | $1.32 | $1.23 | $1.23 | $1.31 | $1.31 | 110,681 | $110,681.00 |
| 04-14-2026 | $1.24 | $1.24 | $1.34 | $1.34 | $1.23 | $1.23 | $1.28 | $1.28 | 226,058 | $226,058.00 |
| 04-13-2026 | $1.21 | $1.21 | $1.37 | $1.37 | $1.19 | $1.19 | $1.34 | $1.34 | 260,866 | $260,866.00 |
| 04-10-2026 | $1.23 | $1.23 | $1.36 | $1.36 | $1.18 | $1.18 | $1.19 | $1.19 | 423,889 | $423,889.00 |
| 04-09-2026 | $1.07 | $1.07 | $1.28 | $1.28 | $1.04 | $1.04 | $1.19 | $1.19 | 889,022 | $889,022.00 |
| 04-08-2026 | $1.04 | $1.04 | $1.07 | $1.07 | $1.00 | $1.00 | $1.04 | $1.04 | 279,156 | $279,156.00 |