NVVE - Nuvve Holding Corp.
0.586
-0.013 -2.218%
Share volume: 329,666
Last Updated: 04-20-2026
Electrical Equipment/Electric Transmission And Distribution Equipment:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$0.60
-0.01
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $0.60 | $0.60 | $0.61 | $0.61 | $0.56 | $0.56 | $0.59 | $0.59 | 329,666 | $329,666.00 |
| 04-17-2026 | $0.63 | $0.63 | $0.63 | $0.63 | $0.54 | $0.54 | $0.60 | $0.60 | 500,732 | $500,732.00 |
| 04-16-2026 | $0.67 | $0.67 | $0.67 | $0.67 | $0.60 | $0.60 | $0.62 | $0.62 | 661,798 | $661,798.00 |
| 04-15-2026 | $0.65 | $0.65 | $0.68 | $0.68 | $0.62 | $0.62 | $0.67 | $0.67 | 391,773 | $391,773.00 |
| 04-14-2026 | $0.56 | $0.56 | $0.69 | $0.69 | $0.56 | $0.56 | $0.65 | $0.65 | 1,357,932 | $1,357,932.00 |
| 04-13-2026 | $0.63 | $0.63 | $0.64 | $0.64 | $0.55 | $0.55 | $0.60 | $0.60 | 1,742,561 | $1,742,561.00 |
| 04-10-2026 | $0.57 | $0.57 | $0.83 | $0.83 | $0.56 | $0.56 | $0.67 | $0.67 | 10,138,366 | $10,138,366.00 |
| 04-09-2026 | $0.54 | $0.54 | $0.60 | $0.60 | $0.53 | $0.53 | $0.55 | $0.55 | 496,412 | $496,412.00 |
| 04-08-2026 | $0.52 | $0.52 | $0.54 | $0.54 | $0.52 | $0.52 | $0.52 | $0.52 | 260,525 | $260,525.00 |
| 04-07-2026 | $0.58 | $0.58 | $0.58 | $0.58 | $0.51 | $0.51 | $0.52 | $0.52 | 310,129 | $310,129.00 |