NVVE - Nuvve Holding Corp.
1.03
-0.080 -7.767%
Share volume: 78,022
Last Updated: 03-03-2026
Electrical Equipment/Electric Transmission And Distribution Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$1.11
-0.08
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $1.09 | $1.09 | $1.09 | $1.09 | $1.03 | $1.03 | $1.03 | $1.03 | 78,022 | $78,022.00 |
| 03-02-2026 | $1.07 | $1.07 | $1.13 | $1.13 | $1.05 | $1.05 | $1.11 | $1.11 | 118,510 | $118,510.00 |
| 02-27-2026 | $1.18 | $1.18 | $1.18 | $1.18 | $1.02 | $1.02 | $1.05 | $1.05 | 134,919 | $134,919.00 |
| 02-26-2026 | $1.17 | $1.17 | $1.20 | $1.20 | $1.12 | $1.12 | $1.18 | $1.18 | 154,125 | $154,125.00 |
| 02-25-2026 | $1.13 | $1.13 | $1.16 | $1.16 | $1.10 | $1.10 | $1.15 | $1.15 | 52,535 | $52,535.00 |
| 02-24-2026 | $1.06 | $1.06 | $1.13 | $1.13 | $1.03 | $1.03 | $1.09 | $1.09 | 71,769 | $71,769.00 |
| 02-23-2026 | $1.10 | $1.10 | $1.11 | $1.11 | $1.01 | $1.01 | $1.07 | $1.07 | 149,054 | $149,054.00 |
| 02-20-2026 | $1.18 | $1.18 | $1.24 | $1.24 | $1.10 | $1.10 | $1.13 | $1.13 | 134,194 | $134,194.00 |
| 02-19-2026 | $1.14 | $1.14 | $1.20 | $1.20 | $1.10 | $1.10 | $1.20 | $1.20 | 129,178 | $129,178.00 |
| 02-18-2026 | $1.01 | $1.01 | $1.26 | $1.26 | $1.00 | $1.00 | $1.17 | $1.17 | 318,024 | $318,024.00 |