U.S. markets closed

Nuvve Holding Corp. (NVVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.65-0.11 (-0.94%)
At close: 4:00PM EDT
11.65 0.00 (0.00%)
After hours: 04:16PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202111.6011.9111.2611.6511.65252,200
Jul 29, 202112.1812.3111.6111.7611.76224,800
Jul 28, 202112.3012.3411.5711.8711.87272,900
Jul 27, 202111.7212.4711.2612.2812.28176,000
Jul 26, 202111.9911.9911.3111.7711.77180,600
Jul 23, 202111.7612.1411.4411.9811.98103,700
Jul 22, 202112.0012.0911.4611.7511.75186,100
Jul 21, 202112.1013.1011.9212.0512.05438,500
Jul 20, 202110.5112.1010.5112.1012.10287,800
Jul 19, 20219.5010.709.3110.5710.57278,500
Jul 16, 202110.9910.999.779.879.87439,300
Jul 15, 202111.2111.3510.6210.8910.89228,000
Jul 14, 202112.5812.6511.0711.2711.27255,000
Jul 13, 202113.4313.4312.3312.3312.33206,400
Jul 12, 202112.9513.5012.7213.4513.45146,900
Jul 09, 202112.7513.0612.5812.8912.89111,400
Jul 08, 202112.6812.6812.1012.5412.54207,600
Jul 07, 202113.3113.4912.8312.9512.95170,600
Jul 06, 202113.6113.6112.9313.0613.06120,400
Jul 02, 202113.8613.9313.2413.5513.55126,700
Jul 01, 202114.0414.0713.3613.7513.75167,800
Jun 30, 202113.9514.1813.7113.8213.82142,600
Jun 29, 202114.2314.2913.5313.8213.82217,300
Jun 28, 202113.2214.1513.0114.1214.12355,700
Jun 25, 202113.4313.5012.6512.9712.97238,400
Jun 24, 202112.9213.7812.8313.1313.13311,700
Jun 23, 202113.1013.1112.8212.9512.95105,600
Jun 22, 202113.5613.7012.5613.0813.08303,700
Jun 21, 202112.3813.6011.9413.5713.57314,400
Jun 18, 202112.5113.1412.1512.2812.28674,100
Jun 17, 202112.6913.2312.5112.9812.98324,700
Jun 16, 202112.2613.1712.0212.8112.81366,700
Jun 15, 202113.1213.2712.0812.2612.26241,800
Jun 14, 202112.5013.1712.4013.1613.16344,400
Jun 11, 202112.3212.6112.0612.4012.40180,300
Jun 10, 202112.0512.5711.8312.3812.38160,600
Jun 09, 202112.7412.7912.0412.1512.15225,500
Jun 08, 202112.2912.8012.2412.6112.61332,500
Jun 07, 202111.5812.2511.5012.2012.20208,700
Jun 04, 202111.8911.8911.1711.5011.50233,200
Jun 03, 202111.0811.9710.8211.8711.87319,400
Jun 02, 202110.3511.3810.3211.3111.31318,300
Jun 01, 202110.4710.5010.0510.2910.29120,400
May 28, 202110.6010.9410.0510.1310.13227,100
May 27, 202110.4210.8010.3010.6010.60163,000
May 26, 20219.9010.399.8310.3010.30174,800
May 25, 202110.5010.699.769.789.78486,200
May 24, 202110.8211.1010.3610.3910.39241,900
May 21, 202111.1811.5510.6510.7310.73554,200
May 20, 202111.7011.8811.0111.1711.17360,900
May 19, 202111.8112.0811.0011.1811.18935,000
May 18, 202110.4512.7910.2512.6312.633,591,500
May 17, 20218.7713.358.7010.8010.8016,870,900
May 14, 20217.938.557.438.258.25321,900
May 13, 20217.968.287.017.377.37536,700
May 12, 20218.558.987.587.717.71445,500
May 11, 20218.729.798.558.678.67362,400
May 10, 202110.0210.129.009.179.17258,500
May 07, 202110.0110.499.7310.0310.03187,200
May 06, 20219.8910.419.519.939.93269,900
May 05, 202111.1411.279.789.989.98339,200
May 04, 202111.1211.3410.0110.7110.71388,400
May 03, 202111.6811.9011.0611.1711.17136,400
Apr 30, 202112.2012.4011.3011.6511.65482,400
Apr 29, 202112.6213.2411.8912.2512.25594,200
Apr 28, 202111.4412.6511.3512.1512.15489,000
Apr 27, 202110.5511.3510.3211.3211.32365,400
Apr 26, 202110.5610.8810.1710.6110.61298,400
Apr 23, 20219.7810.389.4210.2710.27233,200
Apr 22, 20219.329.929.129.799.79371,700
Apr 21, 20218.409.258.079.169.16363,500
Apr 20, 20218.899.008.018.558.55339,900
Apr 19, 20219.409.408.249.069.06633,100
Apr 16, 20219.529.738.869.109.10209,300
Apr 15, 20219.749.749.109.529.52145,800
Apr 14, 20219.419.969.059.499.49387,100
Apr 13, 202110.2910.299.209.289.28558,300
Apr 12, 202111.0011.1010.0210.1310.13387,500
Apr 09, 202111.6711.7510.7610.9510.95377,800
Apr 08, 202112.1912.4411.2011.6311.63407,200
Apr 07, 202113.1813.4711.8611.8711.87484,500
Apr 06, 202114.9914.9913.2613.4513.45396,700
Apr 05, 202113.6614.5113.3013.9313.93513,500
Apr 01, 202110.7712.9410.5612.8612.86664,600
Mar 31, 202110.3610.6810.0310.1010.10407,500
Mar 30, 202110.4010.659.9110.0210.02265,700
Mar 29, 202111.2711.4810.2010.2010.20230,400
Mar 26, 202111.2612.3810.8010.9510.95469,100
Mar 25, 202111.6111.7710.2010.7110.71836,900
Mar 24, 202113.8014.7512.1212.5612.56203,600
Mar 23, 202115.1016.6512.7513.7013.70167,200
Mar 22, 202114.8815.5214.6515.5215.52118,400
Mar 19, 202115.3115.4314.0214.8514.85183,700
Mar 18, 202115.6015.7515.0115.3115.3178,300
Mar 17, 202114.3815.7514.0815.6615.66190,400
Mar 16, 202115.0915.2014.2514.5914.59123,600
Mar 15, 202114.4215.4514.4214.6414.64142,900
Mar 12, 202114.6014.6513.6714.1614.16220,900
Mar 11, 202115.0015.5314.2114.6014.60200,600
Mar 10, 202115.5015.5014.1114.4414.44180,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...