S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

NVVE Nuvve Holding Corporation

0.66

0.01 (1.54%)

May 24 2024 - Closed

Delayed by 15 minutes

NVVE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.651549	0.00155	0.24%	0.6825	0.686304	0.643	29,438
May 23 2024	0.65	-0.0367	-5.34%	0.69	0.71	0.6467	60,033
May 22 2024	0.6867	0.0017	0.25%	0.695	0.695	0.6601	26,854
May 21 2024	0.685	-0.0026	-0.38%	0.71	0.7203	0.66	50,551
May 20 2024	0.687599	0.0146	2.17%	0.68	0.6942	0.67	53,987
May 17 2024	0.673	-0.0168	-2.44%	0.71	0.7191	0.67	66,120
May 16 2024	0.6898	-0.0101	-1.44%	0.6844	0.7125	0.67	48,499
May 15 2024	0.699899	-0.0285	-3.91%	0.7164	0.7164	0.661	171,133
May 14 2024	0.7284	0.0286	4.09%	0.70	0.7296	0.69	126,999
May 13 2024	0.6998	0.0031	0.44%	0.699	0.721099	0.67	45,052
May 10 2024	0.6967	0.0162	2.38%	0.6712	0.697999	0.6603	67,343
May 09 2024	0.6805	0.00775	1.15%	0.68	0.6989	0.66	75,879
May 08 2024	0.672751	0.00075	0.11%	0.68	0.699	0.65	94,455
May 07 2024	0.672	-0.0132	-1.93%	0.7004	0.72	0.6423	100,277
May 06 2024	0.6852	-0.0248	-3.49%	0.74	0.74	0.67	78,938
May 03 2024	0.71	-0.0123	-1.70%	0.7106	0.729999	0.6807	110,289
May 02 2024	0.7223	-0.003	-0.41%	0.74	0.74	0.68	120,718
May 01 2024	0.7253	0.0753	11.58%	0.6666	0.74	0.6666	327,078
Apr 30 2024	0.65	-0.0528	-7.51%	0.70	0.94	0.64	3,386,605
Apr 29 2024	0.7028	-0.0178	-2.47%	0.742	0.742	0.665	90,830
Apr 26 2024	0.7206	-0.0184	-2.49%	0.7337	0.74	0.7107	45,700
Apr 25 2024	0.739	0.01	1.37%	0.729	0.74	0.709	41,005
Apr 24 2024	0.729	0.001	0.14%	0.7286	0.75	0.71	26,184
Apr 23 2024	0.728	0.0107	1.49%	0.72	0.754308	0.70	64,771
Apr 22 2024	0.7173	0.0303	4.41%	0.687	0.75	0.68	60,653
Apr 19 2024	0.687	0.0264	4.00%	0.68	0.69	0.66368	24,520
Apr 18 2024	0.6606	0.0003	0.05%	0.67	0.67	0.64	91,347
Apr 17 2024	0.6603	0.00037	0.06%	0.65	0.6849	0.65	38,109
Apr 16 2024	0.659932	-0.01177	-1.75%	0.685	0.69	0.6521	69,202
Apr 15 2024	0.6717	-0.0204	-2.95%	0.70	0.702	0.6511	58,596
Apr 12 2024	0.6921	-0.018	-2.53%	0.7112	0.7191	0.68	63,210
Apr 11 2024	0.7101	0.0066	0.94%	0.7035	0.738	0.6901	39,279
Apr 10 2024	0.7035	-0.0098	-1.37%	0.7088	0.73	0.69	91,733
Apr 09 2024	0.7133	-0.0034	-0.47%	0.73	0.74	0.711	46,455
Apr 08 2024	0.7167	-0.0033	-0.46%	0.711	0.7409	0.71	41,880
Apr 05 2024	0.72	0.0101	1.42%	0.728	0.735	0.71	104,925
Apr 04 2024	0.7099	-0.0081	-1.13%	0.7301	0.7388	0.7006	141,079
Apr 03 2024	0.718	-0.0155	-2.11%	0.7185	0.7288	0.71	81,032
Apr 02 2024	0.7335	-0.0435	-5.60%	0.7537	0.77	0.70	245,255
Apr 01 2024	0.777	-0.323	-29.36%	0.927	0.927	0.7511	503,121
Mar 28 2024	1.10	0.13	13.97%	0.9801	1.17	0.98	819,045
Mar 27 2024	0.9652	0.0212	2.25%	0.9563	1.04	0.92	399,124
Mar 26 2024	0.944	0.0784	9.06%	0.866	0.98	0.860001	372,500
Mar 25 2024	0.8656	0.0426	5.18%	0.818	0.872	0.818	139,242
Mar 22 2024	0.823	-0.007	-0.84%	0.84	0.84	0.7975	59,309
Mar 21 2024	0.83	0.015	1.84%	0.8298	0.8401	0.7975	85,847
Mar 20 2024	0.815	0.023	2.90%	0.79	0.8339	0.77	77,877
Mar 19 2024	0.792	-0.0008	-0.10%	0.791	0.812	0.7711	82,944
Mar 18 2024	0.7928	0.0168	2.16%	0.78	0.795	0.7501	135,650
Mar 15 2024	0.776	-0.0096	-1.22%	0.7801	0.82	0.776	151,905
Mar 14 2024	0.7856	-0.0419	-5.06%	0.83	0.93	0.7813	489,236
Mar 13 2024	0.8275	0.036	4.55%	0.8028	0.847	0.7801	187,605
Mar 12 2024	0.7915	0.00074	0.09%	0.79	0.8198	0.7805	31,893
Mar 11 2024	0.790756	0.00086	0.11%	0.80	0.818	0.785	86,369
Mar 08 2024	0.7899	-0.0262	-3.21%	0.8031	0.85	0.789567	104,126
Mar 07 2024	0.8161	-0.0099	-1.20%	0.82	0.8499	0.801001	68,955
Mar 06 2024	0.826	0.036	4.56%	0.78	0.8288	0.7669	181,364
Mar 05 2024	0.79	-0.0132	-1.64%	0.80	0.8104	0.7651	207,777
Mar 04 2024	0.8032	-0.0538	-6.28%	0.88	0.88	0.75	385,300
Mar 01 2024	0.857	-0.0332	-3.73%	0.90	0.90	0.8489	111,889
Feb 29 2024	0.8902	0.0992	12.54%	0.80	0.9379	0.80	502,645
Feb 28 2024	0.791	-0.0055	-0.69%	0.80	0.81	0.78	82,009
Feb 27 2024	0.7965	-0.0085	-1.06%	0.8096	0.8371	0.7874	120,622
Feb 26 2024	0.805	-0.005	-0.62%	0.79	0.8505	0.78	117,375

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions