Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Nuvve Holding Corporation | NVVE | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.0045 | 0.66% | 0.685 | 10:12:25 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.6712 | 0.6603 | 0.697999 | 0.6805 |
NVVE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.7106 | 0.74 | 0.6423 | 0.6849369 | 91,968 | -0.0256 | -3.60% |
| 1 Month | 0.7112 | 0.94 | 0.64 | 0.6659377 | 248,418 | -0.0262 | -3.68% |
| 3 Months | 0.9437 | 1.17 | 0.64 | 0.7828436 | 219,586 | -0.2587 | -27.41% |
| 6 Months | 7.192 | 8.608 | 0.64 | 4.36 | 1,565,278 | -6.51 | -90.48% |
| 1 Year | 22.12 | 36.00 | 0.64 | 8.93 | 1,881,579 | -21.44 | -96.90% |
| 3 Years | 400.80 | 692.00 | 0.64 | 68.06 | 825,357 | -400.12 | -99.83% |
| 5 Years | 604.00 | 692.00 | 0.64 | 75.64 | 806,374 | -603.32 | -99.89% |
NVVE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 0.7256 | 0.7419 | 0.709 | 47,870 |
| 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% | 0.6837 | 0.69 | 0.6521 | 74,402 |
| 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% | 0.715 | 0.73 | 0.69 | 96,916 |
