Nuvve Holding Corporation (NVVE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.48447204969 | 1.61 | 1.76 | 1.4916 | 198648 | 1.63941651 | CS |
| 4 | -1.4 | -47.138047138 | 2.97 | 5.0199 | 1.44 | 3429936 | 2.64772821 | CS |
| 12 | -1.25 | -44.3262411348 | 2.82 | 5.0199 | 1.44 | 1553318 | 2.77804384 | CS |
| 26 | -3.43 | -68.6 | 5 | 8.76 | 1.44 | 1086599 | 4.00122013 | CS |
| 52 | -6.73 | -81.0843373494 | 8.3 | 17.3 | 1.44 | 1349108 | 6.59559118 | CS |
| 156 | -2798.43 | -99.9439285714 | 2800 | 4100 | 1.44 | 1181450 | 157.06155908 | CS |
| 260 | -6038.43 | -99.9740066225 | 6040 | 6920 | 1.44 | 965806 | 499.58868512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 1.61 | -0.03 | -1.83 | 1.6299999 | 1.67 | 1.58 | 84080 |
| 1741905300 | 1.6399999 | 0.03 | 1.86 | 1.6299999 | 1.67 | 1.58 | 129024 |
| 1741818900 | 1.61 | -0.08 | -4.73 | 1.6395 | 1.76 | 1.5901 | 230347 |
| 1741732500 | 1.69 | 0.13 | 8.33 | 1.565 | 1.74 | 1.51 | 235006 |
| 1741646100 | 1.56 | -0.11 | -6.59 | 1.6299999 | 1.65 | 1.5 | 149715 |
| 1741390500 | 1.67 | 0.02 | 1.21 | 1.61 | 1.6994 | 1.4916 | 231069 |
| 1741304100 | 1.65 | 0.02 | 1.23 | 1.7401 | 1.9199 | 1.59 | 334792 |
| 1741217700 | 1.6299999 | -0.32 | -16.41 | 1.9013 | 1.9703 | 1.44 | 756916 |
| 1741131300 | 1.95 | -0.23 | -10.55 | 1.975 | 2.05 | 1.7 | 554551 |
| 1741044900 | 2.18 | -0.52 | -19.26 | 2.306 | 2.62 | 2.11 | 1132902 |
| 1740785700 | 2.7 | 0.3 | 12.50 | 4.35 | 4.79 | 2.52 | 58397059 |
| 1740699300 | 2.4 | -0.01 | -0.41 | 2.41 | 2.42 | 2.315 | 18643 |
| 1740612900 | 2.41 | 0.03 | 1.26 | 2.4 | 2.5266 | 2.31 | 43959 |
| 1740526500 | 2.38 | -0.11 | -4.42 | 2.43 | 2.43 | 2.106121 | 378128 |
| 1740440100 | 2.49 | 0.04 | 1.63 | 2.5011 | 2.5099999 | 2.4121 | 33791 |
| 1740180900 | 2.45 | -0.19 | -7.20 | 2.66 | 2.72 | 2.4 | 52803 |
| 1740094500 | 2.64 | -0.04 | -1.49 | 2.64 | 2.6718 | 2.57 | 17017 |
| 1740008100 | 2.68 | -0.04 | -1.47 | 2.87 | 2.87 | 2.63 | 29117 |
| 1739921700 | 2.72 | -0.21 | -7.17 | 2.93 | 3.0299999 | 2.65 | 51531 |
| 1739576100 | 2.93 | 0.03 | 1.03 | 2.91 | 3.051 | 2.9059 | 23080 |
| 1739489700 | 2.9 | -0.06 | -2.03 | 2.86 | 3 | 2.84 | 32826 |
| 1739403300 | 2.96 | -0.1 | -3.27 | 3.07 | 3.1235 | 2.93 | 82377 |
| 1739316900 | 3.06 | 0.01 | 0.33 | 3.11 | 3.2 | 2.979 | 58600 |
| 1739230500 | 3.05 | -0.2 | -6.15 | 3.24 | 3.24 | 2.93 | 78963 |
| 1738971300 | 3.25 | -0.2 | -5.80 | 3.286 | 3.37 | 3.04 | 143476 |
| 1738884900 | 3.45 | 0.46 | 15.38 | 2.97 | 3.45 | 2.77 | 132147 |
| 1738798500 | 2.99 | -0.32 | -9.67 | 2.9 | 3.05 | 2.64 | 720474 |
| 1738712100 | 3.31 | 0.66 | 24.91 | 2.72 | 4.774 | 2.5101 | 15091999 |
| 1738625700 | 2.65 | 0.22 | 9.05 | 2.3806 | 3 | 2.225 | 476631 |
| 1738366500 | 2.43 | -0.27 | -10.00 | 2.7 | 2.871 | 2.35 | 146026 |
| 1738280100 | 2.7 | -0.05 | -1.82 | 2.85 | 2.94 | 2.62 | 157214 |
| 1738193700 | 2.75 | -0.06 | -2.14 | 2.8 | 2.837 | 2.58 | 61229 |
| 1738107300 | 2.81 | 0.05 | 1.81 | 2.84 | 4.3899 | 2.3 | 1005764 |
| 1738020900 | 2.7599999 | -0.04 | -1.43 | 2.7599999 | 2.8434 | 2.7109 | 7273 |
| 1737761700 | 2.8 | -0.21 | -6.98 | 2.7599999 | 2.9004 | 2.7122 | 18576 |
| 1737675300 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1737588900 | 3.0099999 | -0.24 | -7.38 | 3.16 | 3.21 | 2.96 | 7248 |
| 1737502500 | 3.25 | 0.28 | 9.43 | 2.9802 | 3.25 | 2.86 | 32778 |
| 1737156900 | 2.97 | 0.2 | 7.22 | 2.81 | 2.98 | 2.75 | 24057 |
| 1737070500 | 2.77 | 0.04 | 1.47 | 2.7599999 | 2.8035 | 2.73 | 9617 |
| 1736984100 | 2.73 | 0.14 | 5.41 | 2.84 | 2.86 | 2.65 | 26715 |
| 1736897700 | 2.59 | -0.09 | -3.36 | 2.7 | 2.8687 | 2.58 | 14628 |
| 1736811300 | 2.68 | -0.2 | -6.94 | 2.93 | 2.93 | 2.61 | 25413 |
| 1736552100 | 2.88 | -0.22 | -7.10 | 3.1001 | 3.1282 | 2.84 | 16670 |
| 1736379300 | 3.1 | -0.24 | -7.19 | 3.34 | 3.5676 | 2.9909 | 20498 |
| 1736292900 | 3.34 | -0.44 | -11.64 | 3.6 | 3.7 | 3.23 | 25089 |
| 1736206500 | 3.78 | 0.04 | 1.07 | 3.89 | 3.99 | 3.662142 | 27739 |
| 1735947300 | 3.74 | 0.58 | 18.35 | 3.43 | 4 | 3.2452 | 73631 |
| 1735860900 | 3.16 | 0.04 | 1.28 | 3.2799999 | 3.43 | 3.15 | 10290 |
| 1735688100 | 3.12 | -0.14 | -4.21 | 3.41 | 3.4688 | 3.1 | 18926 |
| 1735601700 | 3.257 | -0.04 | -1.30 | 3.23 | 3.49 | 3.2283 | 17042 |
| 1735342500 | 3.3 | -0.01 | -0.18 | 3.2599999 | 3.355 | 3.2548 | 5823 |
| 1735256100 | 3.3058 | -0.11 | -3.34 | 3.39 | 3.48 | 3.25 | 7065 |
| 1735077840 | 3.42 | 0.19 | 5.88 | 3.33 | 3.49 | 3.3 | 12442 |
| 1734996900 | 3.23 | 0.36 | 12.54 | 3.05 | 3.4399 | 2.9432999 | 36976 |
| 1734737700 | 2.87 | 0.04 | 1.41 | 2.77 | 3.08 | 2.7667 | 20282 |
| 1734651300 | 2.83 | 0.01 | 0.35 | 2.925 | 2.925 | 2.7081 | 19791 |
| 1734564900 | 2.82 | -0.28 | -9.03 | 3.05 | 3.1811 | 2.82 | 15005 |
| 1734478500 | 3.1 | -0.06 | -1.90 | 3.18 | 3.2 | 3.042 | 13122 |
| 1734392100 | 3.16 | -0.22 | -6.51 | 3.37 | 3.37 | 3.06 | 10448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
