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 | -0.0749 | -2.02437903727 | 3.6999 | 3.82 | 3.3048 | 12020 | 3.64312243 | CS |
| 4 | 0.315 | 9.5166163142 | 3.31 | 4.02 | 3.18 | 17391 | 3.5701231 | CS |
| 12 | -0.61 | -14.4037780401 | 4.235 | 8.76 | 3.18 | 835806 | 6.07321061 | CS |
| 26 | -3.453 | -48.7849675049 | 7.078 | 9.35 | 3.18 | 647882 | 6.39493162 | CS |
| 52 | -64.975 | -94.7157434402 | 68.6 | 72.7 | 3.18 | 1663783 | 22.01712333 | CS |
| 156 | -5728.375 | -99.9367585485 | 5732 | 6312 | 3.18 | 1077720 | 216.38394748 | CS |
| 260 | -6036.375 | -99.9399834437 | 6040 | 6920 | 3.18 | 940592 | 550.10250956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 3.625 | 0.27 | 7.89 | 3.39 | 3.7046 | 3.39 | 14116 |
| 1733441700 | 3.36 | -0.36 | -9.68 | 3.67 | 3.67 | 3.3048 | 12891 |
| 1733355300 | 3.72 | -0.03 | -0.80 | 3.81 | 3.82 | 3.6264 | 10848 |
| 1733268900 | 3.75 | 0.02 | 0.67 | 3.69 | 3.75 | 3.625 | 8638 |
| 1733182500 | 3.725 | 0.08 | 2.05 | 3.69 | 3.77 | 3.65 | 24350 |
| 1732917840 | 3.65 | 0.03 | 0.83 | 3.65 | 3.6999 | 3.5775 | 5521 |
| 1732750500 | 3.62 | 0 | 0.00 | 3.67 | 3.78 | 3.5191 | 4709 |
| 1732664100 | 3.62 | -0.04 | -1.09 | 3.64 | 3.64 | 3.5025 | 6063 |
| 1732577700 | 3.66 | 0.07 | 1.95 | 3.64 | 3.8827 | 3.62 | 25335 |
| 1732318500 | 3.59 | 0.27 | 8.13 | 3.35 | 3.6 | 3.32 | 20054 |
| 1732232100 | 3.32 | 0.1 | 3.11 | 3.27 | 3.33 | 3.22 | 7314 |
| 1732145700 | 3.22 | -0.06 | -1.83 | 3.2799999 | 3.3299 | 3.22 | 5865 |
| 1732059300 | 3.2799999 | 0.05 | 1.55 | 3.18 | 3.2799999 | 3.18 | 12394 |
| 1731972900 | 3.23 | -0.17 | -5.00 | 3.4 | 3.4 | 3.23 | 13797 |
| 1731713700 | 3.4 | 0.02 | 0.59 | 3.41 | 3.6 | 3.22 | 17573 |
| 1731627300 | 3.38 | -0.07 | -2.03 | 3.6 | 3.6607 | 3.3675 | 12872 |
| 1731540900 | 3.45 | -0.48 | -12.21 | 3.9 | 3.9 | 3.397734 | 62717 |
| 1731454500 | 3.93 | 0.43 | 12.29 | 3.49 | 4.0199999 | 3.35 | 57000 |
| 1731368100 | 3.5 | 0.19 | 5.74 | 3.33 | 3.5 | 3.32 | 22195 |
| 1731108900 | 3.31 | 0.01 | 0.30 | 3.31 | 3.35 | 3.25 | 11081 |
| 1731022500 | 3.3 | -0.21 | -5.98 | 3.47 | 3.47 | 3.2201 | 22203 |
| 1730936100 | 3.51 | -0.13 | -3.57 | 3.64 | 3.66 | 3.46 | 14391 |
| 1730849700 | 3.64 | -0.02 | -0.54 | 3.71 | 3.7941 | 3.532 | 6967 |
| 1730763300 | 3.6598 | 0.08 | 2.23 | 3.58 | 3.8842 | 3.54 | 12967 |
| 1730500500 | 3.58 | -0.13 | -3.50 | 3.67 | 3.7393 | 3.45 | 21591 |
| 1730414100 | 3.71 | -0.07 | -1.85 | 3.83 | 4.05 | 3.67 | 18818 |
| 1730327700 | 3.78 | -0.06 | -1.56 | 3.89 | 3.89 | 3.77 | 10071 |
| 1730241300 | 3.84 | -0.14 | -3.52 | 3.99 | 3.99 | 3.7493 | 29505 |
| 1730154900 | 3.98 | -0.02 | -0.50 | 4.1 | 4.1 | 3.89 | 9683 |
| 1729895700 | 4 | 0 | 0.00 | 4.0599999 | 4.1 | 3.95 | 14721 |
| 1729809300 | 4 | -0.01 | -0.25 | 4.07 | 4.07 | 3.9 | 15015 |
| 1729722900 | 4.01 | -0.19 | -4.52 | 4.19 | 4.2 | 4.01 | 33642 |
| 1729636500 | 4.2 | -0.1 | -2.33 | 4.34 | 4.35 | 4.0199999 | 123852 |
| 1729550100 | 4.3 | -0.29 | -6.32 | 4.53 | 4.53 | 4.25 | 27647 |
| 1729290900 | 4.59 | 0.14 | 3.15 | 4.49 | 4.59 | 4.34 | 25457 |
| 1729204500 | 4.45 | -0.04 | -0.89 | 4.5199999 | 4.5617 | 4.33 | 11493 |
| 1729118100 | 4.49 | 0.14 | 3.22 | 4.35 | 4.7699999 | 4.2401 | 26443 |
| 1729031700 | 4.35 | 0.22 | 5.33 | 4.2 | 4.39 | 4.2 | 21381 |
| 1728945300 | 4.13 | -0.09 | -2.13 | 4.25 | 4.2798999 | 4.05 | 67887 |
| 1728686100 | 4.22 | -0.09 | -2.09 | 4.3 | 4.37 | 4.2165 | 15888 |
| 1728599700 | 4.3099999 | 0.15 | 3.61 | 4.2 | 4.48 | 4.2 | 27311 |
| 1728513300 | 4.16 | -0.05 | -1.19 | 4.18 | 4.33 | 4 | 30405 |
| 1728426900 | 4.21 | -0.33 | -7.27 | 4.5199999 | 4.5199999 | 4.19 | 50475 |
| 1728340500 | 4.54 | -0.24 | -5.07 | 4.85 | 4.85 | 4.41 | 49407 |
| 1728081300 | 4.7825 | -0.31 | -6.04 | 5.03 | 5.1 | 4.6731999 | 38981 |
| 1727994900 | 5.09 | -0.01 | -0.20 | 4.92 | 5.14 | 4.8501 | 29542 |
| 1727908500 | 5.1 | 0.18 | 3.66 | 4.92 | 5.3362 | 4.75 | 113481 |
| 1727822100 | 4.92 | -0.41 | -7.69 | 5.33 | 5.53 | 4.88 | 57516 |
| 1727735700 | 5.33 | -0.07 | -1.30 | 5.3 | 5.65 | 5.2108 | 97749 |
| 1727476500 | 5.4 | -0.32 | -5.59 | 5.5 | 5.72 | 5.17 | 173309 |
| 1727390100 | 5.72 | -0.65 | -10.20 | 6.22 | 6.35 | 5.5599999 | 140793 |
| 1727303700 | 6.37 | -0.15 | -2.30 | 6.42 | 6.76 | 5.7001 | 431543 |
| 1727217300 | 6.5199999 | -0.16 | -2.40 | 6.14 | 6.86 | 6 | 602762 |
| 1727130900 | 6.68 | 2.76 | 70.41 | 7.15 | 8.76 | 5.57 | 31315746 |
| 1726871700 | 3.92 | -0.78 | -16.60 | 4.41 | 4.98 | 3.87 | 134427 |
| 1726785300 | 4.7 | -0.34 | -6.75 | 4.78 | 5.28 | 4.51 | 333251 |
| 1726698900 | 5.04 | 0.8 | 18.87 | 6.61 | 7.6 | 4.55 | 14091193 |
| 1726612500 | 4.24 | -0.62 | -12.76 | 4.0599999 | 4.51 | 3.51 | 430411 |
| 1726526100 | 4.8599999 | 0.15 | 3.14 | 5 | 5.0649999 | 4.345 | 60828 |
| 1726266900 | 4.712 | 0.54 | 13.00 | 4.2349999 | 5.1 | 4.2 | 79477 |
| 1726180500 | 4.17 | 0.07 | 1.71 | 4.225 | 4.2369899 | 4.002 | 2574 |
| 1726094100 | 4.1 | 0.19 | 4.86 | 4 | 4.217 | 3.91 | 4809 |
| 1726007700 | 3.91 | -0.09 | -2.27 | 4.005 | 4.389 | 3.9 | 6182 |
| 1725921300 | 4.001 | -0.32 | -7.38 | 4.4269999 | 4.8 | 3.703 | 18419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
