Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Nuvve Holding Corporation (NVVEW)
Nuvve Holding Corporation (NVVEW) Historical

NVVEW Nuvve Holding Corporation

0.0196

-0.0035 (-15.15%)

Jun 17 2024 - Closed

Delayed by 15 minutes

NVVEW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	0.0196	-0.0035	-15.15%	0.02	0.02	0.0177	28,884
Jun 14 2024	0.0231	-0.0003	-1.28%	0.02	0.0231	0.0177	18,977
Jun 13 2024	0.0234	-0.0013	-5.26%	0.0183	0.0234	0.0182	7,793
Jun 12 2024	0.0247	0.0045	22.28%	0.01961	0.0247	0.01961	47,670
Jun 11 2024	0.0202	0.0004	2.02%	0.0195	0.022	0.0193	13,023
Jun 10 2024	0.0198	-0.0002	-1.00%	0.0225	0.0225	0.0177	43,094
Jun 07 2024	0.02	-0.0039	-16.32%	0.023	0.0263	0.02	71,206
Jun 06 2024	0.0239	-0.0041	-14.64%	0.028	0.0297	0.023	79,333
Jun 05 2024	0.028	0.008	40.00%	0.0189	0.05	0.0189	1,128,623
Jun 04 2024	0.02	0.00	0.00%	0.02	0.02	0.02	185
Jun 03 2024	0.02	-0.0034	-14.53%	0.02	0.02	0.02	900
May 31 2024	0.0234	0.0024	11.43%	0.0234	0.0234	0.0234	10,010
May 30 2024	0.021	0.00002	0.10%	0.02	0.0226	0.02	34,403
May 29 2024	0.02098	0.00208	11.01%	0.0238	0.0238	0.02098	4,494
May 28 2024	0.0189	0.0013	7.39%	0.0187	0.0189	0.0187	560
May 24 2024	0.0176	-0.0021	-10.66%	0.0151	0.0235	0.0151	6,729
May 23 2024	0.0197	-0.0013	-6.19%	0.0148	0.0197	0.0148	250
May 22 2024	0.021	-0.0003	-1.41%	0.0212	0.0212	0.0142	32,939
May 21 2024	0.0213	-0.0026	-10.88%	0.021	0.0213	0.021	30,606
May 20 2024	0.0239	0.0028	13.27%	0.021	0.0239	0.021	2,846
May 17 2024	0.0211	0.0001	0.48%	0.021	0.0211	0.021	4,087
May 16 2024	0.021	0.0009	4.48%	0.0201	0.0239	0.0201	10,050
May 15 2024	0.0201	-0.0094	-31.86%	0.0259	0.0259	0.0191	42,506
May 14 2024	0.0295	0.0044	17.53%	0.0251	0.0295	0.025	4,199
May 13 2024	0.0251	-0.0005	-1.95%	0.0255	0.0255	0.025	13,624
May 10 2024	0.0256	0.00	0.00%	0.0256	0.0256	0.0256	0
May 09 2024	0.0256	0.00	0.00%	0.0256	0.0256	0.0256	0
May 08 2024	0.0256	-0.0006	-2.29%	0.0272	0.0276	0.0256	27,134
May 07 2024	0.0262	0.0011	4.38%	0.025	0.0275	0.025	2,287
May 06 2024	0.0251	-0.0004	-1.57%	0.025	0.0251	0.025	30,500
May 03 2024	0.0255	-0.0024	-8.60%	0.0256	0.0294	0.0255	4,555
May 02 2024	0.0279	0.00	0.00%	0.0279	0.0279	0.0279	0
May 01 2024	0.0279	0.0023	8.98%	0.0279	0.0279	0.0279	1,000
Apr 30 2024	0.0256	0.0005	1.99%	0.0258	0.0422	0.0252	305,804
Apr 29 2024	0.0251	-0.0022	-8.06%	0.026151	0.0273	0.025	6,012
Apr 26 2024	0.0273	-0.0001	-0.36%	0.025	0.0273	0.025	12,900
Apr 25 2024	0.0274	0.0023	9.16%	0.0255	0.0274	0.025	2,224
Apr 24 2024	0.025101	0.0001	0.40%	0.025	0.0253	0.025	1,440
Apr 23 2024	0.025	-0.001	-3.85%	0.025	0.025	0.025	150
Apr 22 2024	0.026	-0.0014	-5.11%	0.025	0.026	0.025	465
Apr 19 2024	0.0274	0.0024	9.60%	0.025	0.0274	0.025	14,505
Apr 18 2024	0.025	-0.0001	-0.40%	0.0251	0.0251	0.025	2,000
Apr 17 2024	0.0251	-0.0025	-9.06%	0.0255	0.0256	0.025	11,691
Apr 16 2024	0.0276	-0.0001	-0.36%	0.025	0.0277	0.025	26,181
Apr 15 2024	0.0277	0.0024	9.49%	0.0253	0.0277	0.025	18,950
Apr 12 2024	0.0253	0.00022	0.86%	0.0253	0.0261	0.0253	243
Apr 11 2024	0.025085	-0.00162	-6.05%	0.028	0.028	0.025085	4,700
Apr 10 2024	0.0267	0.0015	5.95%	0.027872	0.027872	0.0251	3,819
Apr 09 2024	0.0252	0.0001	0.40%	0.0252	0.0252	0.0252	2,000
Apr 08 2024	0.0251	-0.0038	-13.15%	0.025201	0.0253	0.0251	4,302
Apr 05 2024	0.0289	0.0022	8.24%	0.025	0.0289	0.025	16,885
Apr 04 2024	0.0267	-0.0016	-5.65%	0.029	0.029	0.0267	4,200
Apr 03 2024	0.0283	0.0033	13.20%	0.025	0.0284	0.025	17,109
Apr 02 2024	0.025	0.00	0.00%	0.025	0.0286	0.025	17,628
Apr 01 2024	0.025	-0.0049	-16.39%	0.0259	0.0295	0.025	17,600
Mar 28 2024	0.0299	0.0002	0.67%	0.0296	0.03	0.0254	27,100
Mar 27 2024	0.0297	0.0007	2.41%	0.025	0.0297	0.025	37,542
Mar 26 2024	0.029	0.004	16.00%	0.026511	0.029	0.025	12,011
Mar 25 2024	0.025	-0.0048	-16.11%	0.029	0.0291	0.025	12,945
Mar 22 2024	0.0298	0.0028	10.37%	0.0254	0.0298	0.0254	3,301
Mar 21 2024	0.027	0.0019	7.57%	0.0251	0.0298	0.0251	3,743
Mar 20 2024	0.0251	-0.0039	-13.45%	0.029	0.029699	0.0251	5,530

Delayed Upgrade Clock