Stockscreener 앱 받기
0.1736
4.25%
-0.0077
Nuvve Holding Corp 주식 (NVVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $0.1887 | $0.1645 | $0.0243 | 4,812,205.0 | -4.25% |
| 2025-12-09 | $0.199 | $0.1693 | $0.0297 | 8,338,878.0 | +4.50% |
| 2025-12-08 | $0.1811 | $0.168 | $0.0131 | 5,211,505.0 | -1.59% |
| 2025-12-05 | $0.1878 | $0.1733 | $0.0145 | 5,726,412.0 | -2.08% |
| 2025-12-04 | $0.1905 | $0.1764 | $0.0141 | 5,111,828.0 | -1.77% |
| 2025-12-03 | $0.1844 | $0.167 | $0.0174 | 6,069,105.0 | +3.09% |
| 2025-12-02 | $0.193 | $0.1775 | $0.0155 | 6,915,731.0 | -2.58% |
| 2025-12-01 | $0.2081 | $0.1724 | $0.0357 | 15,788,879.0 | -22.80% |
| 2025-11-28 | $0.2558 | $0.22 | $0.0358 | 6,308,505.0 | -7.58% |
| 2025-11-26 | $0.2948 | $0.2532 | $0.0416 | 14,110,440.0 | -5.26% |
| 2025-11-25 | $0.291 | $0.2273 | $0.0637 | 33,092,813.0 | +12.50% |
| 2025-11-24 | $0.245 | $0.22 | $0.025 | 17,726,766.0 | -6.18% |
| 2025-11-21 | $0.2717 | $0.2215 | $0.0502 | 303,562,861.0 | +55.88% |
| 2025-11-20 | $0.20 | $0.1639 | $0.0361 | 45,419,345.0 | -15.67% |
| 2025-11-19 | $0.2155 | $0.1912 | $0.0243 | 7,794,389.0 | -2.51% |
| 2025-11-18 | $0.231 | $0.1914 | $0.0396 | 13,389,303.0 | -8.86% |
| 2025-11-17 | $0.2494 | $0.2151 | $0.0343 | 17,198,645.0 | -15.74% |
| 2025-11-14 | $0.35 | $0.2414 | $0.1086 | 76,537,015.0 | -45.38% |
| 2025-11-13 | $0.645 | $0.3499 | $0.2951 | 1,387,575,563.0 | +204.61% |
| 2025-11-12 | $0.1582 | $0.1455 | $0.0127 | 114,999,472.0 | -2.25% |
| 2025-11-11 | $0.1644 | $0.1558 | $0.0086 | 2,737,407.0 | -3.56% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.2081 | $0.1645 | $0.0437 | 57,974,543.0 | -26.57% |
| 2025-11 | $0.645 | $0.1455 | $0.4995 | 2,448,127,496.0 | +12.57% |
| 2025-10 | $0.298 | $0.203 | $0.095 | 42,800,333.0 | -10.60% |
| 2025-09 | $0.3939 | $0.1801 | $0.2138 | 103,304,988.0 | -38.99% |
| 2025-08 | $0.6262 | $0.3764 | $0.2498 | 14,420,832.0 | -33.60% |
| 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% |
0.14%
0.28%
자본화:
|
볼륨(24시간):