Stockscreener 앱 받기
0.4752
0.17%
0.0008
시간 외 거래:
.47
-0.0052
-1.09%
Nuvve Holding Corp 주식 (NVVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $0.4927 | $0.466 | $0.0267 | 327,583.0 | +0.17% |
| 2025-08-22 | $0.528 | $0.4643 | $0.0637 | 894,731.0 | -9.08% |
| 2025-08-21 | $0.53 | $0.43 | $0.10 | 1,158,747.0 | +22.03% |
| 2025-08-20 | $0.4896 | $0.41 | $0.0796 | 980,113.0 | -10.73% |
| 2025-08-19 | $0.53 | $0.4666 | $0.0634 | 381,312.0 | -6.65% |
| 2025-08-18 | $0.53 | $0.50 | $0.03 | 278,041.0 | -3.28% |
| 2025-08-15 | $0.5549 | $0.488 | $0.0669 | 569,187.0 | -14.01% |
| 2025-08-14 | $0.6199 | $0.5822 | $0.0377 | 567,201.0 | +3.11% |
| 2025-08-13 | $0.6065 | $0.5611 | $0.0454 | 482,205.0 | +0.27% |
| 2025-08-12 | $0.6001 | $0.5515 | $0.0486 | 1,140,304.0 | -0.38% |
| 2025-08-11 | $0.6262 | $0.5003 | $0.1259 | 1,597,859.0 | +19.09% |
| 2025-08-08 | $0.5464 | $0.487 | $0.0594 | 346,142.0 | -3.31% |
| 2025-08-07 | $0.5482 | $0.5006 | $0.0476 | 409,620.0 | -3.97% |
| 2025-08-06 | $0.5549 | $0.5111 | $0.0438 | 1,070,749.0 | -0.62% |
| 2025-08-05 | $0.60 | $0.518 | $0.082 | 420,824.0 | -9.90% |
| 2025-08-04 | $0.6253 | $0.5008 | $0.1245 | 845,796.0 | +14.69% |
| 2025-08-01 | $0.5775 | $0.4799 | $0.0976 | 1,236,933.0 | -9.02% |
| 2025-07-31 | $0.695 | $0.573 | $0.122 | 1,281,602.0 | -14.76% |
| 2025-07-30 | $0.7199 | $0.68 | $0.0399 | 1,008,771.0 | +2.19% |
| 2025-07-29 | $0.73 | $0.6568 | $0.0732 | 1,439,786.0 | -10.13% |
Nuvve Holding Corp 주식 (NVVE) 연도별 가격 이력
이 심층 분석에서는 Nuvve Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NVVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nuvve Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nuvve Holding Corp 주식 (NVVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.6262 | $0.41 | $0.2162 | 13,034,930.0 | -18.04% |
| 2025-07 | $1.13 | $0.573 | $0.557 | 39,807,155.0 | -38.83% |
| 2025-06 | $1.80 | $0.83 | $0.97 | 43,303,982.0 | -22.30% |
| 2025-05 | $3.55 | $0.8231 | $2.73 | 318,703,915.0 | +35.69% |
| 2025-04 | $1.16 | $0.82 | $0.34 | 2,856,790.0 | -40.46% |
| 2025-03 | $2.62 | $1.33 | $1.29 | 4,934,138.0 | -44.07% |
| 2025-02 | $5.02 | $2.11 | $2.91 | 78,102,819.0 | +11.11% |
| 2025-01 | $4.39 | $2.30 | $2.09 | 1,725,049.0 | -22.12% |
Nuvve Holding Corp 주식 (NVVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.82 | $2.71 | $1.11 | 285,073.0 | -10.77% |
| 2024-11 | $4.02 | $3.18 | $0.84 | 361,407.0 | -1.62% |
| 2024-10 | $5.53 | $3.67 | $1.86 | 840,184.0 | -30.39% |
| 2024-09 | $8.76 | $3.51 | $5.25 | 47,921,619.6 | +12.19% |
| 2024-08 | $7.88 | $4.50 | $3.38 | 519,892.9 | -22.87% |
| 2024-07 | $8.80 | $5.57 | $3.23 | 1,002,591.7 | -22.90% |
| 2024-06 | $17.30 | $5.14 | $12.16 | 17,522,162.4 | +33.17% |
| 2024-05 | $7.40 | $5.25 | $2.15 | 195,316.9 | -7.69% |
| 2024-04 | $9.40 | $6.40 | $3.00 | 537,408.1 | -40.91% |
| 2024-03 | $11.70 | $7.50 | $4.20 | 400,830.1 | +23.57% |
| 2024-02 | $13.40 | $7.44 | $5.96 | 906,890.5 | -28.21% |
| 2024-01 | $72.70 | $10.60 | $62.10 | 3,331,807.2 | -75.10% |
Nuvve Holding Corp 주식 (NVVE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $70.92 | $48.00 | $22.92 | 47,081.5 | -23.15% |
| 2023-11 | $86.08 | $60.00 | $26.08 | 54,882.5 | -11.62% |
| 2023-10 | $167.6 | $52.80 | $114.8 | 490,327.2 | -45.93% |
| 2023-09 | $199.4 | $100.0 | $99.44 | 11,284.6 | -30.67% |
| 2023-08 | $360.0 | $188.0 | $172.0 | 26,110.5 | -23.47% |
| 2023-07 | $336.0 | $208.0 | $128.0 | 36,001.1 | +7.39% |
| 2023-06 | $268.0 | $182.0 | $86.00 | 74,614.4 | +14.42% |
| 2023-05 | $232.0 | $176.0 | $56.00 | 11,360.6 | -5.45% |
| 2023-04 | $376.3 | $209.9 | $166.4 | 18,507.0 | -21.43% |
| 2023-03 | $440.0 | $208.0 | $232.0 | 15,855.4 | -32.69% |
| 2023-02 | $612.0 | $396.0 | $216.0 | 16,931.8 | -24.09% |
| 2023-01 | $1,056.0 | $248.0 | $808.0 | 31,213.9 | +104.48% |
1.43%
0.11%
자본화:
|
볼륨(24시간):