Nuvve Holding Corporation (NVVE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0027 | -0.447984071677 | 0.6027 | 0.88 | 0.5571 | 1060041 | 0.62580466 | CS |
| 4 | -0.1812 | -23.1950844854 | 0.7812 | 0.88 | 0.5571 | 554753 | 0.65797953 | CS |
| 12 | -0.1106 | -15.5643118491 | 0.7106 | 1.73 | 0.5141 | 3280148 | 0.84447649 | CS |
| 26 | -3.4 | -85 | 4 | 6.4 | 0.5141 | 1756859 | 0.93160425 | CS |
| 52 | -23.352 | -97.49498998 | 23.952 | 36 | 0.5141 | 2414090 | 5.43062504 | CS |
| 156 | -479 | -99.8748957465 | 479.6 | 692 | 0.5141 | 1027154 | 34.66514558 | CS |
| 260 | -603.4 | -99.9006622517 | 604 | 692 | 0.5141 | 978081 | 58.70378349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 0.5699999 | -0.026 | -4.36 | 0.5954 | 0.6262 | 0.5571 | 255173 |
| 1721860500 | 0.596 | -0.0364 | -5.76 | 0.62 | 0.663 | 0.58 | 419077 |
| 1721774100 | 0.6324 | 0.0225 | 3.69 | 0.6019 | 0.88 | 0.595 | 4490437 |
| 1721687700 | 0.6099 | 0.0128 | 2.14 | 0.6 | 0.61 | 0.59 | 41472 |
| 1721428500 | 0.5971 | -0.006 | -0.99 | 0.6308 | 0.6308 | 0.582 | 125765 |
| 1721342100 | 0.6031 | -0.0365 | -5.71 | 0.631 | 0.6369 | 0.595 | 96894 |
| 1721255700 | 0.6395999 | -0.0125 | -1.92 | 0.669 | 0.669 | 0.6226 | 64392 |
| 1721169300 | 0.6521 | 0.0146 | 2.29 | 0.6523 | 0.6523 | 0.605 | 139370 |
| 1721082900 | 0.6375 | -0.0144 | -2.21 | 0.6685 | 0.6685 | 0.6209 | 89062 |
| 1720823700 | 0.6519 | 0.0327 | 5.28 | 0.6569 | 0.6649 | 0.6201 | 115083 |
| 1720737300 | 0.6192 | -0.0708 | -10.26 | 0.67 | 0.6795 | 0.61 | 264626 |
| 1720650900 | 0.6899999 | 0.1038999 | 17.73 | 0.6 | 0.75 | 0.5861 | 2506147 |
| 1720564500 | 0.5861 | -0.0463 | -7.32 | 0.625 | 0.632 | 0.5711 | 291241 |
| 1720478100 | 0.6324 | -0.0025 | -0.39 | 0.6457 | 0.6474 | 0.6271 | 94434 |
| 1720218900 | 0.6349 | 0.0121 | 1.94 | 0.62 | 0.6398 | 0.62 | 77069 |
| 1720040640 | 0.6228 | -0.0216 | -3.35 | 0.6559 | 0.6579 | 0.6201 | 105389 |
| 1719959700 | 0.6444 | -0.0523 | -7.51 | 0.6966 | 0.6966 | 0.6441 | 245444 |
| 1719873300 | 0.6967 | -0.1033 | -12.91 | 0.751 | 0.7831 | 0.67 | 218957 |
| 1719614100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1719527700 | 0.8 | 0.14 | 21.21 | 0.64 | 0.85 | 0.6213 | 1810614 |
| 1719441300 | 0.66 | 0.0989 | 17.63 | 0.549 | 0.8757 | 0.54665 | 3371296 |
| 1719354900 | 0.5611 | -0.024 | -4.10 | 0.6 | 0.6 | 0.5531 | 102192 |
| 1719268500 | 0.5851 | 0.0099 | 1.72 | 0.5578999 | 0.5974 | 0.5502 | 205352 |
| 1719009300 | 0.5752 | -0.0269 | -4.47 | 0.6 | 0.6 | 0.559 | 251751 |
| 1718922900 | 0.6021 | -0.021 | -3.37 | 0.61 | 0.6131 | 0.5409 | 241399 |
| 1718750100 | 0.6231 | -0.012 | -1.89 | 0.6374 | 0.6374 | 0.61 | 97501 |
| 1718663700 | 0.6351 | -0.0724 | -10.23 | 0.705 | 0.705 | 0.6201 | 247253 |
| 1718404500 | 0.7075 | -0.0294 | -3.99 | 0.721 | 0.727 | 0.66 | 308093 |
| 1718318100 | 0.7369 | -0.0481 | -6.13 | 0.77 | 0.778 | 0.6795 | 371190 |
| 1718231700 | 0.785 | -0.055 | -6.55 | 0.8199999 | 0.8499 | 0.77 | 485015 |
| 1718145300 | 0.84 | 0.08 | 10.53 | 0.7339 | 0.84 | 0.7 | 710483 |
| 1718058900 | 0.76 | 0.0185 | 2.49 | 0.72 | 0.8290999 | 0.72 | 851758 |
| 1717799700 | 0.7415 | -0.0748 | -9.16 | 0.756 | 0.83 | 0.712 | 1528351 |
| 1717713300 | 0.8163 | -0.0517 | -5.96 | 0.7078 | 0.935 | 0.7062 | 5385369 |
| 1717626900 | 0.868 | 0.3019 | 53.33 | 0.79 | 1.73 | 0.683 | 158899185 |
| 1717540500 | 0.5661 | -0.0177 | -3.03 | 0.58 | 0.5983 | 0.556 | 83188 |
| 1717454100 | 0.5838 | -0.0162 | -2.70 | 0.601 | 0.61 | 0.5141 | 91065 |
| 1717194900 | 0.6 | -0.0195 | -3.15 | 0.61 | 0.64 | 0.524999 | 95831 |
| 1717108500 | 0.6195 | -0.015 | -2.36 | 0.63 | 0.635 | 0.5804 | 103070 |
| 1717022100 | 0.6344999 | -0.015651 | -2.41 | 0.6427 | 0.65 | 0.6201 | 51213 |
| 1716935700 | 0.650151 | -0.001398 | -0.21 | 0.65 | 0.67 | 0.62 | 66981 |
| 1716590100 | 0.651549 | 0.001549 | 0.24 | 0.6825 | 0.686304 | 0.643 | 29438 |
| 1716503700 | 0.65 | -0.0367 | -5.34 | 0.6899999 | 0.71 | 0.6467 | 62147 |
| 1716417300 | 0.6867 | 0.0017 | 0.25 | 0.6949999 | 0.6949999 | 0.6601 | 26854 |
| 1716330900 | 0.685 | -0.002599 | -0.38 | 0.71 | 0.7203 | 0.66 | 50551 |
| 1716244500 | 0.687599 | 0.014599 | 2.17 | 0.68 | 0.6942 | 0.67 | 53987 |
| 1715985300 | 0.673 | -0.0168 | -2.44 | 0.71 | 0.7191 | 0.67 | 66120 |
| 1715898900 | 0.6898 | -0.010099 | -1.44 | 0.6844 | 0.7125 | 0.67 | 48499 |
| 1715812500 | 0.699899 | -0.028501 | -3.91 | 0.7164 | 0.7164 | 0.661 | 171133 |
| 1715726100 | 0.7284 | 0.0286 | 4.09 | 0.7 | 0.7296 | 0.6899999 | 126999 |
| 1715639700 | 0.6998 | 0.0031 | 0.44 | 0.699 | 0.721099 | 0.67 | 45052 |
| 1715380500 | 0.6967 | 0.0162 | 2.38 | 0.6712 | 0.697999 | 0.6603 | 67343 |
| 1715294100 | 0.6805 | 0.007749 | 1.15 | 0.68 | 0.6989 | 0.66 | 75879 |
| 1715207700 | 0.672751 | 0.000751 | 0.11 | 0.68 | 0.699 | 0.65 | 94455 |
| 1715121300 | 0.672 | -0.0132 | -1.93 | 0.7004 | 0.72 | 0.6423 | 100277 |
| 1715034900 | 0.6852 | -0.0248 | -3.49 | 0.74 | 0.74 | 0.67 | 78938 |
| 1714775700 | 0.71 | -0.0123 | -1.70 | 0.7106 | 0.729999 | 0.6807 | 110289 |
| 1714689300 | 0.7223 | -0.003 | -0.41 | 0.74 | 0.74 | 0.68 | 120718 |
| 1714602900 | 0.7252999 | 0.0752999 | 11.58 | 0.6666 | 0.74 | 0.6666 | 327078 |
| 1714516500 | 0.65 | -0.0528 | -7.51 | 0.7 | 0.94 | 0.64 | 3386605 |
| 1714430100 | 0.7028 | -0.0178 | -2.47 | 0.742 | 0.742 | 0.665 | 90830 |
| 1714170900 | 0.7206 | -0.0184 | -2.49 | 0.7337 | 0.74 | 0.7107 | 45700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
