Nuvve Holding Corp Recent Share Price (USX:NVVE)

11 Followers USX:NVVE - Nuvve Holding Corp Nuvve Holding Corp
Sector: Consumer Discretionary, Industry: Specialty Stores

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Dec 2023	USD	0.165	0.175	0.164	0.172	68.8	+0.008 (+4.88%)	1,594
1 Dec 2023	USD	0.169	0.17	0.161	0.164	65.6	+0.002 (+1.23%)	1,495
30 Nov 2023	USD	0.17	0.17	0.153	0.162	64.8	-0.011 (-6.36%)	2,352
29 Nov 2023	USD	0.18	0.215	0.157	0.173	69.2	0.0 (0.0%)	9,931
28 Nov 2023	USD	0.161	0.18	0.161	0.173	69.2	+0.009 (+5.49%)	1,492
27 Nov 2023	USD	0.173	0.173	0.16	0.164	65.6	-0.007 (-4.09%)	1,348
24 Nov 2023	USD	0.169	0.175	0.155	0.171	68.4	+0.017 (+11.04%)	1,964
22 Nov 2023	USD	0.158	0.16	0.151	0.154	61.6	0.0 (0.0%)	1,223
21 Nov 2023	USD	0.159	0.16	0.15	0.154	61.6	-0.009 (-5.52%)	2,235
20 Nov 2023	USD	0.161	0.165	0.157	0.163	65.2	-0.002 (-1.21%)	1,538
17 Nov 2023	USD	0.165	0.17	0.157	0.165	66	0.0 (0.0%)	3,298
16 Nov 2023	USD	0.165	0.166	0.152	0.165	66	+0.003 (+1.85%)	2,041
15 Nov 2023	USD	0.17	0.172	0.16	0.162	64.8	-0.007 (-4.14%)	1,143
14 Nov 2023	USD	0.167	0.17	0.151	0.169	67.6	+0.009 (+5.62%)	2,408
13 Nov 2023	USD	0.16	0.165	0.151	0.16	64	-0.003 (-1.84%)	2,686
10 Nov 2023	USD	0.18	0.18	0.152	0.163	65.2	-0.022 (-11.89%)	5,416
9 Nov 2023	USD	0.208	0.208	0.183	0.185	74	-0.004 (-2.12%)	11,624
8 Nov 2023	USD	0.193	0.193	0.181	0.189	75.6	-0.005 (-2.58%)	675
7 Nov 2023	USD	0.19	0.199	0.175	0.194	77.6	+0.004 (+2.11%)	2,542
6 Nov 2023	USD	0.2	0.204	0.18	0.19	76	+0.001 (+0.53%)	1,994
3 Nov 2023	USD	0.195	0.212	0.189	0.189	75.6	-0.006 (-3.08%)	2,779
2 Nov 2023	USD	0.176	0.195	0.176	0.195	78	+0.016 (+8.94%)	2,119
1 Nov 2023	USD	0.175	0.183	0.17	0.179	71.6	-0.004 (-2.19%)	2,443
31 Oct 2023	USD	0.166	0.193	0.161	0.183	73.2	+0.017 (+10.24%)	4,427
30 Oct 2023	USD	0.193	0.199	0.156	0.166	66.4	-0.049 (-22.79%)	7,883
27 Oct 2023	USD	0.2	0.215	0.191	0.215	86	-0.02 (-8.51%)	6,228
26 Oct 2023	USD	0.19	0.235	0.173	0.235	94	-0.004 (-1.67%)	28,588
25 Oct 2023	USD	0.2	0.305	0.185	0.239	95.6	+0.091 (+61.49%)	385,386
24 Oct 2023	USD	0.16	0.164	0.145	0.148	59.2	-0.017 (-10.30%)	11,571
23 Oct 2023	USD	0.151	0.166	0.145	0.165	66	+0.015 (+10.00%)	4,093

First
6
7
8
9
10
Last

Unicorn Response |